TongKun Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	19.610	20.480	19.190	19.920	19.920	34,511,254
2026-04-17	20.380	20.490	19.500	19.620	19.620	37,962,780
2026-04-16	19.610	20.700	19.610	20.380	20.380	36,195,111
2026-04-15	19.700	20.420	19.560	20.190	20.190	45,801,617
2026-04-14	19.490	20.200	19.230	19.460	19.460	46,487,404
2026-04-13	19.470	20.090	19.080	19.320	19.320	42,769,260
2026-04-10	19.580	19.950	19.050	19.700	19.700	37,957,455
2026-04-09	19.200	19.850	18.940	19.480	19.480	33,296,048
2026-04-08	19.200	20.070	19.050	19.510	19.510	71,001,374
2026-04-07	18.110	19.000	17.880	18.400	18.400	46,766,402
2026-04-03	18.280	18.310	17.700	17.930	17.930	25,739,326
2026-04-02	18.760	18.760	18.130	18.190	18.190	27,460,924
2026-04-01	18.670	19.200	18.420	18.790	18.790	46,713,177
2026-03-31	18.170	18.400	17.840	18.050	18.050	34,053,467
2026-03-30	17.580	18.400	17.580	18.250	18.250	38,590,023
2026-03-27	17.670	18.250	17.470	18.050	18.050	38,591,991
2026-03-26	17.990	18.560	17.700	17.830	17.830	41,478,887
2026-03-25	17.950	18.800	17.930	18.020	18.020	73,509,872
2026-03-24	17.310	17.670	16.950	17.620	17.620	68,286,725
2026-03-23	16.620	17.680	16.360	16.960	16.960	78,051,086
2026-03-20	17.220	17.890	16.830	16.920	16.920	99,957,257
2026-03-19	18.620	18.730	17.060	17.250	17.250	112,620,827
2026-03-18	19.150	19.400	18.640	18.950	18.950	65,909,898
2026-03-17	19.620	19.930	19.100	19.180	19.180	39,579,163
2026-03-16	20.350	20.470	19.300	19.660	19.660	82,404,952
2026-03-13	20.730	20.990	19.960	20.350	20.350	56,476,147
2026-03-12	22.130	22.130	20.520	20.990	20.990	64,668,128
2026-03-11	21.270	21.960	21.010	21.660	21.660	49,624,837
2026-03-10	21.000	21.650	20.720	21.130	21.130	59,168,123
2026-03-09	22.540	22.540	20.460	20.460	20.460	79,454,634
2026-03-06	21.950	23.030	21.600	22.730	22.730	62,649,463
2026-03-05	22.200	22.530	21.920	22.310	22.310	60,145,478
2026-03-04	23.460	23.500	21.660	21.710	21.710	92,244,857
2026-03-03	25.640	25.760	23.570	24.000	24.000	54,406,230
2026-03-02	24.590	26.010	23.700	25.780	25.780	52,799,503
2026-02-27	23.880	24.490	23.550	24.290	24.290	29,614,382
2026-02-26	24.110	24.590	23.500	24.050	24.050	31,721,120
2026-02-25	24.440	25.180	23.990	24.240	24.240	31,505,760
2026-02-24	23.490	24.800	23.010	24.510	24.510	28,589,092
2026-02-13	23.630	23.940	23.090	23.180	23.180	25,308,263
2026-02-12	23.890	24.300	23.600	24.000	24.000	23,376,353
2026-02-11	22.240	24.350	22.010	23.980	23.980	63,624,884
2026-02-10	21.840	22.360	21.270	22.240	22.240	36,156,494
2026-02-09	21.980	22.330	21.570	21.790	21.790	33,906,732
2026-02-06	20.510	21.940	20.110	21.450	21.450	38,778,751
2026-02-05	20.880	21.100	20.410	20.880	20.880	25,453,554
2026-02-04	21.110	21.190	20.340	20.880	20.880	40,352,815
2026-02-03	20.490	21.250	20.360	20.990	20.990	46,773,543
2026-02-02	21.230	21.600	19.980	20.090	20.090	76,554,572
2026-01-30	21.300	22.180	20.450	21.870	21.870	47,107,326
2026-01-29	22.030	22.030	21.000	21.110	21.110	33,063,812
2026-01-28	20.410	22.100	20.370	21.680	21.680	48,062,343
2026-01-27	20.330	21.080	20.060	20.450	20.450	33,497,930
2026-01-26	20.580	20.990	20.080	20.550	20.550	34,581,500
2026-01-23	20.550	21.150	20.400	20.570	20.570	38,225,210
2026-01-22	19.790	20.830	19.450	20.540	20.540	48,778,778
2026-01-21	19.880	20.130	19.370	19.850	19.850	30,297,751
2026-01-20	19.290	19.980	18.950	19.860	19.860	54,555,458
2026-01-19	18.380	19.340	18.090	19.120	19.120	35,842,020
2026-01-16	19.000	19.100	18.320	18.410	18.410	27,815,464

← NewerPage 3 of 21 · 1,215 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.