TongKun Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	20.540	20.870	20.130	20.330	20.330	34,134,394
2026-07-15	20.860	21.210	20.250	20.720	20.720	40,146,500
2026-07-14	19.380	20.690	19.120	20.560	20.560	45,447,147
2026-07-13	20.400	20.700	19.080	19.310	19.310	48,150,561
2026-07-10	21.020	21.130	20.440	20.660	20.660	36,998,146
2026-07-09	21.310	21.500	20.160	21.020	21.020	40,006,657
2026-07-08	22.590	22.680	21.400	21.650	21.530	38,447,966
2026-07-07	23.500	24.130	22.380	22.520	22.395	49,417,321
2026-07-06	22.640	24.460	22.620	23.690	23.559	58,626,919
2026-07-03	22.910	24.000	21.970	22.840	22.713	69,164,673
2026-07-02	22.500	23.590	22.320	22.900	22.773	50,400,906
2026-07-01	21.840	23.480	20.930	23.150	23.150	69,081,571
2026-06-30	22.550	22.800	21.490	21.650	21.650	63,188,079
2026-06-29	23.630	23.890	22.320	23.200	23.200	54,646,805
2026-06-26	24.620	25.420	23.720	24.060	24.060	54,025,469
2026-06-25	24.000	25.060	23.310	24.600	24.600	60,635,459
2026-06-24	22.940	24.950	22.800	24.250	24.250	67,642,170
2026-06-23	23.520	24.170	22.880	22.970	22.970	67,651,840
2026-06-22	20.880	23.090	20.850	23.090	23.090	56,289,238
2026-06-18	21.580	21.850	20.600	20.990	20.990	52,240,713
2026-06-17	22.670	22.900	21.530	21.630	21.630	76,150,838
2026-06-16	23.240	24.300	22.590	22.840	22.840	76,678,136
2026-06-15	23.080	24.530	22.910	23.470	23.470	102,662,018
2026-06-12	20.800	22.300	20.800	22.300	22.300	55,031,749
2026-06-11	21.550	21.770	19.900	20.270	20.270	53,498,600
2026-06-10	20.830	22.180	20.710	21.690	21.690	51,867,213
2026-06-09	20.190	21.260	20.190	21.150	21.150	44,016,782
2026-06-08	20.600	21.050	19.850	19.990	19.990	40,074,693
2026-06-05	20.520	21.940	20.390	21.010	21.010	63,382,221
2026-06-04	20.370	20.660	19.620	20.490	20.490	50,578,548
2026-06-03	19.920	20.590	19.570	20.430	20.430	45,614,358
2026-06-02	20.000	20.210	19.540	19.840	19.840	34,192,475
2026-06-01	18.900	20.330	18.360	19.870	19.870	63,537,820
2026-05-29	19.480	19.850	18.930	19.080	19.080	35,642,243
2026-05-28	20.230	20.950	19.500	19.530	19.530	36,804,265
2026-05-27	19.990	20.420	19.600	20.160	20.160	38,852,501
2026-05-26	19.300	20.400	19.100	20.290	20.290	43,215,297
2026-05-25	19.600	19.970	19.180	19.350	19.350	34,098,050
2026-05-22	19.430	19.620	19.250	19.490	19.490	25,421,340
2026-05-21	19.980	20.300	19.270	19.300	19.300	30,425,730
2026-05-20	19.660	20.460	19.600	19.980	19.980	38,133,045
2026-05-19	19.880	19.990	19.510	19.700	19.700	30,622,886
2026-05-18	20.350	20.370	19.510	19.810	19.810	49,769,775
2026-05-15	21.300	21.750	20.290	20.440	20.440	42,071,206
2026-05-14	21.450	21.930	21.000	21.070	21.070	45,376,571
2026-05-13	21.780	22.300	21.250	21.500	21.500	45,849,966
2026-05-12	22.040	22.650	21.840	21.920	21.920	37,087,312
2026-05-11	21.620	22.430	21.600	22.030	22.030	45,083,274
2026-05-08	22.350	22.550	21.430	21.770	21.770	42,794,695
2026-05-07	23.900	23.940	22.000	22.320	22.320	72,425,308
2026-05-06	24.100	24.300	23.500	23.900	23.900	66,272,519
2026-04-30	22.810	24.450	22.810	24.210	24.210	68,426,258
2026-04-29	21.660	23.060	21.620	23.060	23.060	69,035,367
2026-04-28	20.360	21.090	20.340	20.960	20.960	36,338,015
2026-04-27	20.290	20.800	20.140	20.330	20.330	28,962,151
2026-04-24	20.170	20.860	19.940	20.270	20.270	25,239,376
2026-04-23	20.020	20.480	19.900	20.280	20.280	25,500,857
2026-04-22	20.220	20.490	19.880	20.090	20.090	25,696,874
2026-04-21	19.770	20.550	19.460	20.230	20.230	33,932,174
2026-04-20	19.610	20.480	19.190	19.920	19.920	34,511,254

← NewerPage 2 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.