TongKun Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	20.750	21.050	20.260	20.670	20.236	19,598,855
2022-01-27	21.110	21.430	20.510	20.680	20.246	22,102,482
2022-01-26	21.380	21.570	20.940	21.110	20.667	18,990,300
2022-01-25	21.980	22.100	21.350	21.360	20.912	26,959,202
2022-01-24	21.510	22.440	21.200	22.200	21.734	26,320,906
2022-01-21	21.900	21.950	21.400	21.590	21.137	24,679,325
2022-01-20	22.200	22.290	21.950	21.960	21.499	22,027,435
2022-01-19	22.060	22.630	22.000	22.200	21.734	31,068,464
2022-01-18	21.490	22.470	21.450	22.190	21.725	44,440,948
2022-01-17	21.370	21.670	21.250	21.520	21.069	34,769,684
2022-01-14	22.100	22.100	21.350	21.460	21.010	41,710,511
2022-01-13	22.190	22.870	22.030	22.130	21.666	57,233,905
2022-01-12	22.300	22.380	21.970	22.110	21.646	28,059,867
2022-01-11	22.110	22.370	21.970	22.100	21.636	39,189,014
2022-01-10	21.530	22.280	21.490	22.040	21.578	39,966,161
2022-01-07	21.820	22.200	21.580	21.630	21.176	44,176,775
2022-01-06	21.500	22.130	21.380	21.730	21.274	52,343,062
2022-01-05	20.770	21.930	20.650	21.310	20.863	60,230,786
2022-01-04	21.280	21.280	20.520	20.780	20.344	35,104,754
2021-12-31	21.180	21.250	20.930	21.180	20.736	21,700,198
2021-12-30	21.290	21.320	20.970	21.220	20.775	21,997,259
2021-12-29	20.690	21.370	20.650	21.170	20.726	35,303,741
2021-12-28	20.660	20.810	20.280	20.780	20.344	25,419,432
2021-12-27	20.350	20.800	20.270	20.660	20.227	16,286,987
2021-12-24	20.920	21.020	20.290	20.350	19.923	20,210,881
2021-12-23	20.610	20.900	20.520	20.800	20.364	18,824,524
2021-12-22	20.930	21.060	20.420	20.620	20.187	23,550,299
2021-12-21	20.500	21.050	20.500	20.830	20.393	15,027,570
2021-12-20	20.680	20.890	20.490	20.540	20.109	24,055,698
2021-12-17	21.310	21.520	21.050	21.150	20.706	17,990,089
2021-12-16	21.180	21.450	21.020	21.450	21.000	18,010,848
2021-12-15	21.430	21.570	20.950	21.070	20.628	28,755,204
2021-12-14	22.070	22.090	21.270	21.420	20.971	45,147,750
2021-12-13	21.590	22.450	21.590	22.200	21.734	55,807,483
2021-12-10	21.350	21.820	21.210	21.500	21.049	39,176,967
2021-12-09	21.360	21.480	21.150	21.220	20.775	33,460,755
2021-12-08	21.310	21.470	21.100	21.420	20.971	32,300,230
2021-12-07	21.190	21.350	20.840	21.280	20.834	40,905,283
2021-12-06	20.470	21.540	20.420	20.960	20.520	66,640,117
2021-12-03	20.460	20.630	20.240	20.440	20.011	25,418,849
2021-12-02	20.140	20.700	19.980	20.450	20.021	45,353,202
2021-12-01	19.670	20.150	19.550	20.130	19.708	33,675,392
2021-11-30	19.720	20.510	19.600	19.740	19.326	46,409,914
2021-11-29	19.880	19.970	19.510	19.730	19.316	33,086,358
2021-11-26	20.160	20.550	20.000	20.280	19.855	23,205,134
2021-11-25	20.080	20.240	19.930	20.190	19.766	18,406,609
2021-11-24	20.250	20.260	19.940	20.070	19.649	21,147,347
2021-11-23	20.240	20.450	19.930	20.260	19.835	25,206,822
2021-11-22	19.680	20.870	19.610	20.250	19.825	55,621,861
2021-11-19	19.120	19.800	19.000	19.750	19.336	33,025,991
2021-11-18	19.400	19.750	19.180	19.190	18.787	23,023,120
2021-11-17	19.130	19.750	19.040	19.500	19.091	22,686,118
2021-11-16	19.680	19.680	19.090	19.120	18.719	26,633,127
2021-11-15	19.820	19.840	19.420	19.570	19.159	21,428,792
2021-11-12	19.800	19.980	19.520	19.830	19.414	25,895,289
2021-11-11	19.500	19.830	19.410	19.800	19.385	19,364,900
2021-11-10	19.680	19.770	19.150	19.620	19.208	23,621,284
2021-11-09	19.650	19.920	19.500	19.770	19.355	27,335,785
2021-11-08	18.980	19.850	18.910	19.700	19.287	45,380,263
2021-11-05	20.240	20.240	18.870	18.900	18.504	65,096,613

← NewerPage 20 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.