TongKun Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	12.700	13.030	12.700	13.000	13.000	10,287,454
2023-04-25	13.000	13.030	12.560	12.880	12.880	20,987,823
2023-04-24	13.110	13.120	12.690	12.780	12.780	26,958,754
2023-04-21	13.410	13.520	13.200	13.220	13.220	14,284,822
2023-04-20	13.850	13.880	13.360	13.400	13.400	30,205,975
2023-04-19	14.400	14.400	13.780	13.900	13.900	21,003,656
2023-04-18	14.220	14.520	14.120	14.340	14.340	24,998,806
2023-04-17	13.700	14.330	13.700	14.250	14.250	19,343,323
2023-04-14	13.880	13.980	13.800	13.830	13.830	12,946,056
2023-04-13	14.090	14.140	13.830	13.940	13.940	14,720,545
2023-04-12	14.250	14.320	14.040	14.070	14.070	13,979,680
2023-04-11	14.290	14.400	14.160	14.320	14.320	14,250,933
2023-04-10	14.280	14.400	14.200	14.290	14.290	13,356,367
2023-04-07	14.120	14.420	14.050	14.310	14.310	21,981,674
2023-04-06	14.160	14.230	13.980	14.160	14.160	18,917,110
2023-04-04	14.360	14.360	14.100	14.190	14.190	18,776,662
2023-04-03	14.360	14.490	14.110	14.330	14.330	27,489,921
2023-03-31	14.250	14.690	14.200	14.360	14.360	29,945,123
2023-03-30	14.250	14.430	13.840	14.280	14.280	44,888,313
2023-03-29	15.000	15.190	14.300	14.430	14.430	64,143,631
2023-03-28	15.470	15.470	14.720	14.990	14.990	118,252,967
2023-03-27	13.900	14.190	13.600	14.060	14.060	22,614,511
2023-03-24	13.880	13.960	13.650	13.880	13.880	16,934,716
2023-03-23	14.010	14.010	13.690	13.900	13.900	24,435,238
2023-03-22	14.190	14.330	13.840	14.010	14.010	16,695,048
2023-03-21	13.970	14.170	13.920	14.100	14.100	13,235,202
2023-03-20	14.430	14.850	13.910	13.950	13.950	39,804,883
2023-03-17	14.420	14.580	14.260	14.260	14.260	14,863,814
2023-03-16	14.540	14.650	14.200	14.290	14.290	23,940,188
2023-03-15	14.720	14.810	14.600	14.660	14.660	11,481,016
2023-03-14	14.820	14.910	14.580	14.660	14.660	13,914,716
2023-03-13	14.760	14.950	14.680	14.850	14.850	11,786,381
2023-03-10	15.070	15.090	14.590	14.750	14.750	17,368,578
2023-03-09	15.760	15.780	15.100	15.160	15.160	23,040,562
2023-03-08	15.570	15.720	15.470	15.670	15.670	11,836,485
2023-03-07	15.830	16.160	15.570	15.640	15.640	17,566,744
2023-03-06	16.340	16.400	15.480	15.830	15.830	34,492,561
2023-03-03	16.750	16.750	16.250	16.330	16.330	12,209,222
2023-03-02	16.540	16.730	16.430	16.540	16.540	9,794,583
2023-03-01	16.300	16.830	16.230	16.620	16.620	17,664,729
2023-02-28	16.300	16.510	16.080	16.350	16.350	18,068,826
2023-02-27	16.580	16.700	16.240	16.330	16.330	20,401,907
2023-02-24	16.800	16.880	16.560	16.750	16.750	14,540,216
2023-02-23	16.680	16.770	16.540	16.700	16.700	12,355,481
2023-02-22	16.860	16.970	16.460	16.600	16.600	22,545,842
2023-02-21	17.120	17.190	16.860	16.990	16.990	23,200,992
2023-02-20	16.400	17.100	16.400	17.050	17.050	43,656,435
2023-02-17	15.830	16.660	15.750	16.400	16.400	36,330,608
2023-02-16	16.440	16.800	15.600	15.780	15.780	23,973,967
2023-02-15	16.520	16.900	16.210	16.260	16.260	21,344,616
2023-02-14	16.240	16.930	16.210	16.580	16.580	42,475,978
2023-02-13	15.770	16.310	15.510	16.180	16.180	28,158,153
2023-02-10	15.510	15.980	15.460	15.670	15.670	16,071,615
2023-02-09	15.490	15.580	15.410	15.530	15.530	7,706,149
2023-02-08	15.670	15.770	15.440	15.490	15.490	9,374,224
2023-02-07	15.590	15.760	15.520	15.650	15.650	12,012,396
2023-02-06	15.570	15.690	15.240	15.600	15.600	13,560,810
2023-02-03	15.850	15.880	15.450	15.570	15.570	13,486,658
2023-02-02	15.990	16.040	15.650	15.880	15.880	15,031,518
2023-02-01	15.760	15.990	15.570	15.890	15.890	22,333,344

← NewerPage 15 of 21 · 1,212 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.