TongKun Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	14.410	14.690	14.290	14.600	14.600	17,718,498
2022-07-29	14.730	14.820	14.430	14.430	14.430	13,081,318
2022-07-28	14.600	14.890	14.580	14.710	14.710	15,239,391
2022-07-27	14.610	14.650	14.490	14.530	14.530	8,307,169
2022-07-26	14.570	14.700	14.460	14.630	14.630	9,850,708
2022-07-25	14.780	14.830	14.510	14.520	14.520	9,139,298
2022-07-22	14.860	14.960	14.530	14.780	14.780	15,294,185
2022-07-21	15.160	15.170	14.810	14.880	14.880	16,128,769
2022-07-20	14.850	15.200	14.820	15.160	15.160	16,593,926
2022-07-19	14.800	14.950	14.730	14.870	14.870	13,463,387
2022-07-18	14.300	14.930	14.300	14.890	14.890	19,225,337
2022-07-15	14.660	14.750	14.330	14.330	14.330	21,653,643
2022-07-14	14.820	14.890	14.660	14.750	14.750	16,102,615
2022-07-13	14.860	14.920	14.740	14.820	14.820	12,694,283
2022-07-12	15.010	15.110	14.810	14.830	14.830	18,265,826
2022-07-11	15.170	15.280	14.910	15.050	15.050	17,736,587
2022-07-08	15.240	15.420	15.180	15.190	15.190	14,101,738
2022-07-07	15.500	15.570	15.200	15.260	15.260	21,374,959
2022-07-06	16.350	16.360	15.610	15.730	15.400	28,885,679
2022-07-05	16.160	16.480	15.970	16.260	15.919	28,852,337
2022-07-04	16.080	16.160	15.980	16.130	15.792	17,551,429
2022-07-01	15.890	16.230	15.800	16.080	15.743	20,011,070
2022-06-30	15.830	16.020	15.600	15.880	15.547	27,442,527
2022-06-29	15.960	16.330	15.750	15.810	15.478	34,966,283
2022-06-28	16.080	16.170	15.890	15.980	15.645	25,318,046
2022-06-27	16.180	16.280	15.980	16.090	15.752	31,605,142
2022-06-24	16.190	16.290	15.970	16.050	15.713	20,472,240
2022-06-23	15.740	16.190	15.690	16.100	15.762	23,369,493
2022-06-22	16.420	16.430	15.780	15.860	15.527	25,800,382
2022-06-21	16.750	16.870	16.200	16.350	16.007	31,985,616
2022-06-20	17.060	17.470	16.630	16.880	16.526	43,093,673
2022-06-17	16.720	16.970	16.550	16.830	16.477	27,529,471
2022-06-16	17.590	17.590	16.760	16.910	16.555	33,867,168
2022-06-15	17.920	17.980	17.300	17.300	16.937	41,266,386
2022-06-14	16.800	17.610	16.720	17.610	17.241	45,083,077
2022-06-13	17.060	17.200	16.710	17.030	16.673	37,879,438
2022-06-10	16.600	17.560	16.550	17.270	16.908	31,673,980
2022-06-09	16.950	17.230	16.600	16.780	16.428	24,040,734
2022-06-08	17.280	17.590	16.760	17.110	16.751	31,788,913
2022-06-07	17.130	17.170	16.810	17.080	16.722	17,059,597
2022-06-06	16.810	17.200	16.760	17.160	16.800	20,044,920
2022-06-02	16.580	16.970	16.580	16.810	16.457	11,865,968
2022-06-01	17.050	17.220	16.700	16.800	16.448	24,850,535
2022-05-31	16.930	17.240	16.760	17.120	16.761	30,694,949
2022-05-30	16.420	16.880	16.270	16.880	16.526	35,576,665
2022-05-27	16.490	16.610	16.140	16.270	15.929	19,522,566
2022-05-26	15.600	16.700	15.600	16.520	16.173	39,770,021
2022-05-25	15.870	16.020	15.590	15.600	15.273	28,139,995
2022-05-24	16.420	16.800	15.890	15.900	15.566	33,571,952
2022-05-23	16.150	16.510	16.060	16.410	16.066	31,705,267
2022-05-20	15.300	16.170	15.300	16.030	15.694	37,273,048
2022-05-19	15.180	15.280	14.750	15.270	14.950	26,242,711
2022-05-18	15.410	15.510	15.250	15.380	15.057	14,097,937
2022-05-17	15.300	15.390	15.160	15.380	15.057	16,434,226
2022-05-16	15.250	15.450	15.150	15.280	14.959	18,955,044
2022-05-13	15.440	15.620	15.180	15.250	14.930	18,702,836
2022-05-12	15.300	15.740	15.250	15.340	15.018	21,968,714
2022-05-11	15.160	15.470	15.160	15.210	14.891	21,394,817
2022-05-10	15.100	15.330	14.960	15.200	14.881	21,705,736
2022-05-09	15.150	15.430	15.010	15.270	14.950	12,216,138

← NewerPage 18 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.