TongKun Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	15.760	15.990	15.570	15.890	15.890	22,333,344
2023-01-31	14.900	15.920	14.880	15.720	15.720	45,514,558
2023-01-30	15.560	15.850	15.350	15.350	15.350	18,844,840
2023-01-20	15.500	15.600	15.300	15.360	15.360	14,480,987
2023-01-19	15.660	15.660	15.200	15.280	15.280	15,608,684
2023-01-18	15.360	15.660	15.260	15.360	15.360	17,390,545
2023-01-17	14.920	15.370	14.920	15.320	15.320	22,757,369
2023-01-16	14.350	15.060	14.290	14.970	14.970	29,280,440
2023-01-13	14.320	14.360	14.110	14.350	14.350	15,387,934
2023-01-12	14.390	14.480	14.150	14.230	14.230	9,030,836
2023-01-11	14.470	14.680	14.350	14.450	14.450	9,233,257
2023-01-10	14.590	14.680	14.360	14.550	14.550	7,703,410
2023-01-09	14.670	14.790	14.560	14.590	14.590	7,467,381
2023-01-06	14.530	14.860	14.530	14.670	14.670	13,235,455
2023-01-05	14.380	14.680	14.340	14.550	14.550	10,535,695
2023-01-04	14.300	14.660	14.250	14.330	14.330	9,504,414
2023-01-03	14.410	14.410	13.940	14.310	14.310	13,493,198
2022-12-30	14.300	14.510	14.140	14.450	14.450	14,570,472
2022-12-29	14.330	14.510	14.250	14.370	14.370	6,661,626
2022-12-28	14.390	14.480	14.170	14.380	14.380	11,098,568
2022-12-27	14.000	14.470	13.910	14.300	14.300	13,640,481
2022-12-26	14.100	14.180	13.820	13.880	13.880	7,579,214
2022-12-23	14.000	14.180	13.840	13.910	13.910	5,487,978
2022-12-22	14.180	14.350	14.070	14.150	14.150	9,707,309
2022-12-21	13.980	14.320	13.930	14.180	14.180	8,437,269
2022-12-20	14.090	14.270	13.900	14.060	14.060	10,170,222
2022-12-19	14.970	14.970	14.000	14.060	14.060	19,335,858
2022-12-16	14.490	14.940	14.440	14.700	14.700	22,644,020
2022-12-15	14.810	14.880	14.460	14.550	14.550	12,505,896
2022-12-14	14.520	14.880	14.520	14.820	14.820	12,260,888
2022-12-13	14.680	14.760	14.520	14.600	14.600	9,417,931
2022-12-12	15.200	15.210	14.640	14.680	14.680	25,645,830
2022-12-09	15.090	15.340	14.950	15.310	15.310	38,152,552
2022-12-08	14.980	15.280	14.940	15.200	15.200	16,890,126
2022-12-07	14.980	15.380	14.950	15.060	15.060	16,521,712
2022-12-06	15.180	15.180	14.890	15.070	15.070	11,484,173
2022-12-05	14.910	15.240	14.880	15.190	15.190	23,481,675
2022-12-02	14.480	14.970	14.420	14.840	14.840	25,448,301
2022-12-01	14.330	14.640	14.330	14.490	14.490	23,228,346
2022-11-30	14.180	14.840	14.120	14.170	14.170	30,949,532
2022-11-29	14.110	14.370	14.060	14.200	14.200	21,842,647
2022-11-28	14.070	14.260	13.890	14.080	14.080	18,784,942
2022-11-25	14.160	14.320	14.160	14.190	14.190	10,229,424
2022-11-24	14.030	14.260	14.000	14.160	14.160	11,901,844
2022-11-23	14.010	14.200	13.960	14.030	14.030	8,750,736
2022-11-22	14.120	14.250	13.900	14.000	14.000	9,816,802
2022-11-21	13.800	14.230	13.610	14.180	14.180	13,777,793
2022-11-18	13.910	14.010	13.780	13.800	13.800	12,502,461
2022-11-17	14.010	14.140	13.850	13.970	13.970	10,214,359
2022-11-16	14.170	14.280	14.060	14.100	14.100	9,118,061
2022-11-15	14.010	14.350	13.920	14.220	14.220	16,416,119
2022-11-14	13.770	14.180	13.690	14.010	14.010	27,511,381
2022-11-11	13.580	13.830	13.430	13.690	13.690	21,501,652
2022-11-10	13.260	13.400	13.160	13.310	13.310	9,812,792
2022-11-09	13.270	13.520	13.260	13.350	13.350	10,301,470
2022-11-08	13.600	13.610	13.180	13.290	13.290	10,018,443
2022-11-07	13.230	13.640	13.130	13.520	13.520	17,314,124
2022-11-04	12.530	13.460	12.530	13.200	13.200	21,074,399
2022-11-03	12.500	12.620	12.420	12.520	12.520	10,707,205
2022-11-02	12.430	12.750	12.370	12.570	12.570	11,592,477

← NewerPage 16 of 21 · 1,216 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.