TongKun Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 20.240 | 20.240 | 18.870 | 18.900 | 18.504 | 65,096,613 |
| 2021-11-04 | 20.380 | 20.460 | 20.110 | 20.300 | 19.874 | 21,401,343 |
| 2021-11-03 | 20.310 | 20.450 | 20.000 | 20.370 | 19.943 | 24,822,326 |
| 2021-11-02 | 20.880 | 20.930 | 20.000 | 20.340 | 19.913 | 57,129,738 |
| 2021-11-01 | 20.220 | 21.440 | 19.960 | 20.920 | 20.481 | 55,501,388 |
| 2021-10-29 | 19.970 | 20.090 | 19.560 | 19.940 | 19.522 | 32,656,654 |
| 2021-10-28 | 20.270 | 20.400 | 19.440 | 19.970 | 19.551 | 46,291,429 |
| 2021-10-27 | 20.850 | 20.950 | 19.790 | 20.380 | 19.952 | 55,885,059 |
| 2021-10-26 | 21.250 | 21.860 | 20.780 | 20.920 | 20.481 | 47,608,240 |
| 2021-10-25 | 20.900 | 21.150 | 20.710 | 20.980 | 20.540 | 22,212,543 |
| 2021-10-22 | 21.690 | 21.690 | 20.800 | 20.950 | 20.511 | 42,062,076 |
| 2021-10-21 | 21.460 | 21.930 | 21.450 | 21.780 | 21.323 | 28,827,905 |
| 2021-10-20 | 21.510 | 21.600 | 21.260 | 21.470 | 21.020 | 22,017,880 |
| 2021-10-19 | 21.710 | 21.810 | 21.500 | 21.650 | 21.196 | 26,135,912 |
| 2021-10-18 | 21.190 | 21.920 | 21.110 | 21.810 | 21.352 | 36,212,483 |
| 2021-10-15 | 21.790 | 21.860 | 21.040 | 21.340 | 20.892 | 49,663,952 |
| 2021-10-14 | 21.880 | 22.150 | 21.640 | 21.890 | 21.431 | 24,521,285 |
← NewerPage 21 of 21 · 1,217 trading days
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.