TongKun Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	15.000	15.540	14.880	15.290	14.969	21,100,948
2022-05-05	15.270	15.480	15.020	15.300	14.979	20,037,207
2022-04-29	14.770	15.370	14.570	15.190	14.871	31,522,443
2022-04-28	14.320	14.900	14.130	14.750	14.441	40,115,721
2022-04-27	13.500	14.370	13.270	14.300	14.000	35,547,093
2022-04-26	14.080	14.370	13.680	13.790	13.501	25,572,187
2022-04-25	15.100	15.210	14.070	14.120	13.824	28,298,728
2022-04-22	15.160	15.450	15.000	15.300	14.979	17,375,094
2022-04-21	15.640	15.700	15.180	15.240	14.920	26,726,758
2022-04-20	16.160	16.210	15.600	15.750	15.420	20,279,486
2022-04-19	16.000	16.330	15.980	16.150	15.811	17,655,035
2022-04-18	16.490	16.490	16.060	16.170	15.831	17,272,845
2022-04-15	17.000	17.050	16.380	16.560	16.213	22,931,971
2022-04-14	17.160	17.210	16.980	17.100	16.741	17,967,165
2022-04-13	17.010	17.260	16.950	17.030	16.673	21,311,812
2022-04-12	16.940	17.220	16.600	17.150	16.790	21,247,706
2022-04-11	17.470	17.600	16.840	16.970	16.614	26,443,039
2022-04-08	17.040	17.580	17.040	17.470	17.104	24,964,232
2022-04-07	17.170	17.620	17.070	17.120	16.761	23,965,780
2022-04-06	17.190	17.190	16.900	17.130	16.771	23,247,911
2022-04-01	17.330	17.400	17.110	17.180	16.820	26,809,408
2022-03-31	17.540	17.680	17.410	17.480	17.113	13,355,742
2022-03-30	17.480	17.860	17.460	17.570	17.201	24,448,036
2022-03-29	17.540	17.640	17.130	17.290	16.927	13,733,254
2022-03-28	17.300	17.500	16.950	17.460	17.094	17,710,962
2022-03-25	17.560	17.950	17.470	17.490	17.123	22,279,887
2022-03-24	17.700	17.700	17.100	17.550	17.182	20,442,367
2022-03-23	17.990	18.070	17.850	17.880	17.505	13,086,712
2022-03-22	17.760	18.030	17.690	17.910	17.534	21,038,922
2022-03-21	17.560	18.200	17.300	17.900	17.525	44,839,463
2022-03-18	16.970	17.330	16.850	17.210	16.849	24,195,250
2022-03-17	17.470	17.820	17.180	17.320	16.957	39,740,514
2022-03-16	17.100	17.190	16.210	17.130	16.771	41,138,966
2022-03-15	16.890	17.190	16.610	16.760	16.408	44,198,403
2022-03-14	17.100	17.390	16.700	16.750	16.399	33,285,686
2022-03-11	17.260	17.270	16.810	17.170	16.810	38,999,602
2022-03-10	16.880	17.710	16.860	17.700	17.329	72,472,211
2022-03-09	16.830	16.890	15.270	16.100	15.762	63,237,579
2022-03-08	17.820	17.890	16.660	16.900	16.546	55,505,673
2022-03-07	18.880	18.880	17.690	17.800	17.427	74,816,528
2022-03-04	19.770	19.860	19.250	19.340	18.934	39,565,942
2022-03-03	20.050	20.180	19.640	19.740	19.326	48,068,983
2022-03-02	21.580	21.580	20.040	20.280	19.855	71,185,350
2022-03-01	21.930	22.080	21.370	21.600	21.147	31,335,566
2022-02-28	22.250	22.380	21.740	21.880	21.421	27,410,809
2022-02-25	22.350	22.480	21.990	22.290	21.822	23,877,524
2022-02-24	22.400	22.560	21.760	22.110	21.646	37,333,193
2022-02-23	22.760	22.950	22.230	22.390	21.920	29,676,606
2022-02-22	23.000	23.260	22.510	22.600	22.126	24,453,457
2022-02-21	23.310	23.800	22.900	23.190	22.704	42,215,865
2022-02-18	22.370	23.260	22.070	23.250	22.762	42,689,490
2022-02-17	22.300	22.430	22.120	22.210	21.744	20,170,380
2022-02-16	22.360	22.890	22.250	22.330	21.862	29,782,445
2022-02-15	22.310	22.440	22.030	22.320	21.852	24,956,587
2022-02-14	22.500	22.800	22.210	22.380	21.911	29,875,336
2022-02-11	22.840	23.380	22.500	22.590	22.116	44,984,938
2022-02-10	22.210	22.980	22.040	22.940	22.459	50,948,337
2022-02-09	22.000	22.320	21.940	22.200	21.734	25,107,486
2022-02-08	21.390	22.580	21.250	22.130	21.666	39,545,203
2022-02-07	21.000	21.660	21.000	21.380	20.932	25,967,619

← NewerPage 19 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.