TongKun Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	13.310	13.630	13.230	13.550	13.550	14,441,305
2023-10-25	13.520	13.570	13.280	13.310	13.310	11,629,250
2023-10-24	13.450	13.570	13.220	13.300	13.300	17,829,322
2023-10-23	13.790	13.880	13.440	13.460	13.460	14,031,437
2023-10-20	14.010	14.150	13.910	13.940	13.940	7,335,800
2023-10-19	14.220	14.230	14.010	14.040	14.040	8,248,170
2023-10-18	14.520	14.520	14.230	14.250	14.250	13,337,802
2023-10-17	14.410	14.530	14.300	14.330	14.330	8,889,402
2023-10-16	14.400	14.580	14.300	14.510	14.510	9,046,215
2023-10-13	14.440	14.500	14.340	14.400	14.400	7,449,945
2023-10-12	14.480	14.570	14.300	14.500	14.500	8,094,874
2023-10-11	14.320	14.570	14.320	14.440	14.440	12,507,553
2023-10-10	14.560	14.850	14.330	14.400	14.400	17,960,325
2023-10-09	14.680	14.830	14.450	14.590	14.590	15,585,793
2023-09-28	14.970	15.160	14.750	14.750	14.750	12,991,296
2023-09-27	14.940	15.080	14.880	15.050	15.050	11,426,433
2023-09-26	15.070	15.220	14.880	14.910	14.910	13,511,400
2023-09-25	14.930	15.250	14.850	14.950	14.950	26,053,049
2023-09-22	15.010	15.090	14.770	14.920	14.920	11,950,487
2023-09-21	15.050	15.240	14.960	15.000	15.000	9,490,358
2023-09-20	15.200	15.330	15.050	15.140	15.140	10,996,468
2023-09-19	15.020	15.300	14.950	15.280	15.280	20,686,092
2023-09-18	15.000	15.200	14.970	15.130	15.130	19,557,612
2023-09-15	15.450	15.590	14.970	15.100	15.100	24,837,043
2023-09-14	15.350	15.650	15.280	15.430	15.430	27,725,342
2023-09-13	15.340	15.470	15.240	15.350	15.350	11,610,110
2023-09-12	15.200	15.380	15.160	15.300	15.300	10,515,250
2023-09-11	15.300	15.530	15.200	15.200	15.200	14,839,600
2023-09-08	15.260	15.450	15.200	15.210	15.210	8,241,022
2023-09-07	15.500	15.500	15.280	15.320	15.320	12,242,740
2023-09-06	15.500	15.580	15.330	15.400	15.400	10,796,758
2023-09-05	15.580	15.600	15.400	15.490	15.490	11,945,553
2023-09-04	15.350	15.750	15.290	15.560	15.560	31,108,482
2023-09-01	14.810	15.330	14.800	15.250	15.250	21,863,172
2023-08-31	14.950	15.110	14.810	14.840	14.840	12,731,612
2023-08-30	14.670	15.060	14.570	14.930	14.930	23,371,464
2023-08-29	14.460	14.760	14.250	14.640	14.640	22,238,554
2023-08-28	14.900	14.900	14.350	14.530	14.530	22,704,049
2023-08-25	14.270	14.490	14.180	14.220	14.220	12,577,933
2023-08-24	14.210	14.380	14.130	14.300	14.300	15,645,860
2023-08-23	14.200	14.410	14.020	14.210	14.210	16,270,815
2023-08-22	13.950	14.350	13.950	14.230	14.230	20,098,670
2023-08-21	14.110	14.200	13.900	13.920	13.920	13,416,150
2023-08-18	14.290	14.560	14.100	14.140	14.140	10,869,867
2023-08-17	14.200	14.390	14.110	14.330	14.330	14,686,053
2023-08-16	14.390	14.530	14.230	14.370	14.370	11,886,391
2023-08-15	14.390	14.590	14.200	14.430	14.430	11,126,215
2023-08-14	14.380	14.550	14.140	14.370	14.370	18,412,620
2023-08-11	14.950	15.030	14.400	14.550	14.550	16,254,632
2023-08-10	14.660	15.020	14.500	14.980	14.980	21,418,582
2023-08-09	14.700	14.750	14.450	14.590	14.590	12,421,131
2023-08-08	14.510	14.920	14.360	14.760	14.760	13,059,144
2023-08-07	14.610	14.620	14.470	14.500	14.500	6,615,813
2023-08-04	14.720	14.870	14.570	14.590	14.590	10,602,983
2023-08-03	14.490	14.800	14.380	14.670	14.670	14,858,201
2023-08-02	14.770	14.820	14.450	14.510	14.510	20,351,298
2023-08-01	14.930	15.140	14.710	14.810	14.810	16,855,576
2023-07-31	14.830	15.290	14.780	14.930	14.930	22,124,658
2023-07-28	14.790	14.930	14.670	14.810	14.810	14,217,348
2023-07-27	15.030	15.270	14.790	14.840	14.840	17,391,185

← NewerPage 13 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-07-07	0.3300 CNY
2021-07-07	0.1300 CNY
2020-07-08	0.2350 CNY
2019-04-30	0.1200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.