TongKun Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	14.600	15.200	14.580	15.100	15.100	30,674,619
2023-07-25	14.540	14.830	14.470	14.700	14.700	19,707,693
2023-07-24	14.320	14.760	14.310	14.410	14.410	18,602,368
2023-07-21	14.480	14.600	14.360	14.400	14.400	15,540,923
2023-07-20	14.660	14.890	14.440	14.470	14.470	18,288,123
2023-07-19	14.430	14.740	14.430	14.680	14.680	17,087,067
2023-07-18	14.370	14.600	14.280	14.500	14.500	18,529,004
2023-07-17	14.250	14.530	14.130	14.370	14.370	27,580,190
2023-07-14	14.140	14.270	13.990	14.090	14.090	18,465,547
2023-07-13	13.920	14.240	13.780	14.100	14.100	29,960,538
2023-07-12	13.560	14.080	13.510	13.900	13.900	22,221,125
2023-07-11	13.500	13.650	13.450	13.600	13.600	7,886,580
2023-07-10	13.480	13.690	13.480	13.580	13.580	11,226,167
2023-07-07	13.270	13.560	13.150	13.450	13.450	10,773,625
2023-07-06	13.400	13.420	13.250	13.280	13.280	7,370,317
2023-07-05	13.540	13.600	13.380	13.430	13.430	8,269,318
2023-07-04	13.430	13.680	13.340	13.550	13.550	15,487,553
2023-07-03	13.240	13.460	13.230	13.400	13.400	11,677,333
2023-06-30	13.060	13.380	13.060	13.250	13.250	10,080,895
2023-06-29	13.220	13.220	13.030	13.060	13.060	8,658,931
2023-06-28	13.400	13.400	13.040	13.220	13.220	12,866,600
2023-06-27	13.130	13.460	13.000	13.310	13.310	25,480,759
2023-06-26	12.760	13.000	12.710	12.850	12.850	16,751,206
2023-06-21	12.920	13.120	12.790	12.810	12.810	9,766,436
2023-06-20	13.170	13.270	12.910	12.990	12.990	12,236,626
2023-06-19	13.100	13.350	13.050	13.210	13.210	12,507,999
2023-06-16	13.250	13.330	13.060	13.140	13.140	12,316,599
2023-06-15	13.380	13.450	13.160	13.230	13.230	13,790,319
2023-06-14	13.230	13.630	13.180	13.370	13.370	23,971,666
2023-06-13	13.110	13.370	13.060	13.120	13.120	19,625,358
2023-06-12	12.980	13.290	12.920	13.110	13.110	26,608,052
2023-06-09	12.780	12.890	12.590	12.830	12.830	21,529,072
2023-06-08	12.500	12.860	12.370	12.780	12.780	17,229,910
2023-06-07	12.560	12.680	12.430	12.490	12.490	8,141,435
2023-06-06	12.610	12.850	12.510	12.570	12.570	11,732,051
2023-06-05	12.500	12.860	12.460	12.610	12.610	18,196,665
2023-06-02	12.300	12.630	12.290	12.620	12.620	17,128,888
2023-06-01	12.090	12.370	11.950	12.300	12.300	17,152,448
2023-05-31	12.130	12.170	11.960	12.060	12.060	11,661,837
2023-05-30	12.300	12.300	11.930	12.200	12.200	11,220,169
2023-05-29	12.190	12.370	12.100	12.130	12.130	12,037,175
2023-05-26	12.130	12.260	11.920	12.190	12.190	13,889,241
2023-05-25	12.200	12.280	11.990	12.130	12.130	16,114,612
2023-05-24	12.590	12.590	12.160	12.230	12.230	17,213,443
2023-05-23	12.590	12.690	12.530	12.580	12.580	7,881,230
2023-05-22	12.440	12.700	12.290	12.640	12.640	10,136,254
2023-05-19	12.340	12.490	12.070	12.460	12.460	20,697,101
2023-05-18	12.680	12.740	12.350	12.350	12.350	15,155,408
2023-05-17	12.670	12.760	12.520	12.700	12.700	10,814,692
2023-05-16	12.810	12.840	12.600	12.640	12.640	13,213,669
2023-05-15	12.720	12.830	12.540	12.790	12.790	12,549,307
2023-05-12	12.810	12.910	12.650	12.720	12.720	10,989,382
2023-05-11	13.000	13.050	12.810	12.850	12.850	10,539,635
2023-05-10	13.090	13.150	12.860	12.990	12.990	9,228,562
2023-05-09	13.340	13.430	12.950	13.000	13.000	17,436,237
2023-05-08	13.060	13.400	13.050	13.340	13.340	12,770,697
2023-05-05	12.960	13.230	12.760	13.050	13.050	20,001,551
2023-05-04	12.830	13.040	12.720	12.980	12.980	12,166,716
2023-04-28	12.800	12.980	12.740	12.900	12.900	9,941,473
2023-04-27	12.750	12.880	12.560	12.770	12.770	14,220,074

← NewerPage 14 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.