TongKun Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	12.020	12.250	11.840	12.100	12.100	16,866,157
2022-10-28	12.860	12.970	12.470	12.530	12.530	13,737,050
2022-10-27	12.450	13.060	12.450	12.950	12.950	17,591,689
2022-10-26	12.090	12.800	12.010	12.490	12.490	16,935,655
2022-10-25	12.600	12.720	12.280	12.410	12.410	13,794,304
2022-10-24	13.100	13.230	12.570	12.600	12.600	13,973,840
2022-10-21	13.270	13.280	12.990	13.100	13.100	7,484,624
2022-10-20	13.250	13.380	13.100	13.180	13.180	6,510,659
2022-10-19	13.510	13.600	13.270	13.270	13.270	7,317,900
2022-10-18	13.740	13.810	13.490	13.510	13.510	9,366,236
2022-10-17	13.590	13.760	13.510	13.660	13.660	8,152,956
2022-10-14	13.520	13.830	13.480	13.600	13.600	9,253,603
2022-10-13	13.350	13.570	13.210	13.450	13.450	9,501,238
2022-10-12	13.360	13.410	12.970	13.400	13.400	14,646,929
2022-10-11	13.190	13.500	12.910	13.420	13.420	10,864,558
2022-10-10	13.630	13.650	13.190	13.190	13.190	8,260,882
2022-09-30	13.490	13.680	13.440	13.500	13.500	7,508,925
2022-09-29	13.800	13.890	13.410	13.490	13.490	7,914,999
2022-09-28	13.900	13.960	13.610	13.670	13.670	8,936,088
2022-09-27	13.630	13.920	13.360	13.880	13.880	12,419,603
2022-09-26	14.150	14.150	13.610	13.660	13.660	15,452,649
2022-09-23	14.410	14.590	14.160	14.180	14.180	12,060,555
2022-09-22	14.350	14.490	14.280	14.410	14.410	6,886,784
2022-09-21	14.410	14.520	14.190	14.410	14.410	6,502,821
2022-09-20	14.410	14.540	14.280	14.450	14.450	8,383,904
2022-09-19	14.310	14.540	14.130	14.310	14.310	10,944,525
2022-09-16	14.940	15.280	14.370	14.430	14.430	30,019,847
2022-09-15	15.100	15.290	14.470	14.650	14.650	16,802,763
2022-09-14	15.020	15.180	14.890	15.020	15.020	12,774,259
2022-09-13	15.080	15.410	15.000	15.250	15.250	19,328,210
2022-09-09	14.710	15.100	14.710	15.050	15.050	17,647,556
2022-09-08	14.950	14.950	14.700	14.750	14.750	10,405,314
2022-09-07	14.840	15.030	14.790	14.840	14.840	12,207,076
2022-09-06	14.440	15.040	14.440	14.950	14.950	28,739,742
2022-09-05	14.400	14.530	14.210	14.430	14.430	13,277,079
2022-09-02	14.360	14.490	14.280	14.350	14.350	10,120,172
2022-09-01	14.270	14.630	14.210	14.350	14.350	11,559,552
2022-08-31	14.390	14.440	14.190	14.270	14.270	13,987,024
2022-08-30	14.610	14.710	14.340	14.430	14.430	10,791,389
2022-08-29	14.290	14.720	14.160	14.590	14.590	14,164,389
2022-08-26	14.750	14.750	14.420	14.450	14.450	16,732,498
2022-08-25	14.320	14.850	14.180	14.620	14.620	28,308,040
2022-08-24	15.220	15.240	14.250	14.280	14.280	56,462,849
2022-08-23	15.540	15.540	15.320	15.460	15.460	12,125,592
2022-08-22	15.230	15.670	15.170	15.580	15.580	15,698,227
2022-08-19	15.380	15.500	15.200	15.230	15.230	12,010,420
2022-08-18	15.480	15.830	15.420	15.450	15.450	17,446,568
2022-08-17	15.490	15.560	15.290	15.540	15.540	16,396,582
2022-08-16	15.570	15.740	15.290	15.380	15.380	20,962,444
2022-08-15	15.740	15.930	15.450	15.490	15.490	22,254,862
2022-08-12	15.720	15.970	15.680	15.800	15.800	23,240,936
2022-08-11	15.820	15.890	15.610	15.730	15.730	19,778,068
2022-08-10	15.490	15.940	15.380	15.690	15.690	24,022,273
2022-08-09	15.500	15.630	15.370	15.450	15.450	21,779,292
2022-08-08	15.000	15.570	14.920	15.540	15.540	36,519,383
2022-08-05	14.250	15.020	14.250	15.000	15.000	39,221,042
2022-08-04	14.330	14.390	14.160	14.240	14.240	12,679,294
2022-08-03	14.200	14.740	14.200	14.240	14.240	16,691,750
2022-08-02	14.490	14.530	13.890	14.380	14.380	28,373,175
2022-08-01	14.410	14.690	14.290	14.600	14.600	17,718,498

← NewerPage 17 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.