TongKun Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	18.400	19.250	18.270	18.800	18.800	43,156,671
2026-01-14	17.510	18.730	17.510	18.410	18.410	63,634,134
2026-01-13	17.310	17.730	17.160	17.340	17.340	29,525,390
2026-01-12	17.670	17.730	17.280	17.360	17.360	29,267,716
2026-01-09	18.200	18.340	17.490	17.670	17.670	33,209,704
2026-01-08	17.970	18.550	17.670	18.080	18.080	31,417,721
2026-01-07	18.130	18.560	18.010	18.160	18.160	33,366,086
2026-01-06	16.860	18.540	16.860	18.190	18.190	59,856,759
2026-01-05	17.200	17.210	16.620	16.860	16.860	41,021,708
2025-12-31	17.270	17.420	17.060	17.210	17.210	20,251,035
2025-12-30	16.860	17.600	16.710	17.400	17.400	47,310,283
2025-12-29	16.730	17.220	16.550	16.720	16.720	42,004,719
2025-12-26	16.800	17.320	16.520	16.850	16.850	41,995,884
2025-12-25	16.440	17.070	16.350	16.860	16.860	33,070,189
2025-12-24	15.890	16.440	15.680	16.350	16.350	36,481,588
2025-12-23	15.840	16.040	15.700	15.840	15.840	23,340,554
2025-12-22	15.590	16.050	15.470	15.850	15.850	24,715,962
2025-12-19	15.560	15.730	15.260	15.590	15.590	29,376,566
2025-12-18	14.910	15.630	14.860	15.300	15.300	26,461,498
2025-12-17	14.210	15.060	14.200	14.920	14.920	29,103,932
2025-12-16	14.330	14.420	13.850	14.330	14.330	26,609,070
2025-12-15	14.250	14.630	14.040	14.400	14.400	26,540,775
2025-12-12	14.200	14.330	14.040	14.250	14.250	22,200,461
2025-12-11	14.430	14.530	14.160	14.200	14.200	11,453,364
2025-12-10	14.360	14.500	14.220	14.410	14.410	12,179,383
2025-12-09	14.710	14.910	14.360	14.380	14.380	22,641,272
2025-12-08	15.280	15.320	14.650	14.790	14.790	29,817,526
2025-12-05	15.080	15.370	15.000	15.260	15.260	20,995,161
2025-12-04	15.250	15.290	14.960	15.100	15.100	18,183,985
2025-12-03	15.330	15.600	15.230	15.270	15.270	21,365,475
2025-12-02	15.440	15.690	15.100	15.400	15.400	21,555,938
2025-12-01	15.380	15.760	15.230	15.470	15.470	33,642,696
2025-11-28	14.920	15.500	14.850	15.380	15.380	29,248,643
2025-11-27	14.530	15.080	14.510	14.910	14.910	26,760,176
2025-11-26	14.700	14.930	14.500	14.520	14.520	20,716,121
2025-11-25	14.910	15.040	14.620	14.740	14.740	24,654,143
2025-11-24	14.990	15.150	14.740	14.910	14.910	26,801,684
2025-11-21	14.880	15.180	14.580	14.780	14.780	33,376,409
2025-11-20	15.550	15.750	14.830	14.910	14.910	29,371,083
2025-11-19	15.430	15.700	15.260	15.560	15.560	22,030,067
2025-11-18	15.950	16.060	15.230	15.400	15.400	35,112,317
2025-11-17	15.880	16.490	15.460	15.940	15.940	44,920,138
2025-11-14	15.880	16.580	15.730	15.730	15.730	37,372,462
2025-11-13	15.750	16.220	15.460	15.990	15.990	33,421,581
2025-11-12	15.790	16.000	15.450	15.820	15.820	43,613,974
2025-11-11	15.700	15.910	15.480	15.750	15.750	28,738,595
2025-11-10	15.140	15.980	15.140	15.770	15.770	57,458,668
2025-11-07	14.740	15.330	14.650	15.190	15.190	48,071,946
2025-11-06	13.920	15.030	13.920	14.780	14.780	38,368,679
2025-11-05	14.000	14.190	13.880	13.920	13.920	16,083,231
2025-11-04	14.370	14.500	14.030	14.120	14.120	18,874,341
2025-11-03	14.230	14.500	13.920	14.370	14.370	26,479,420
2025-10-31	14.450	14.600	14.200	14.220	14.220	28,182,560
2025-10-30	14.610	14.610	14.160	14.420	14.420	24,463,580
2025-10-29	14.360	14.980	14.240	14.800	14.800	22,248,201
2025-10-28	14.560	14.620	14.330	14.440	14.440	14,286,985
2025-10-27	14.270	14.600	14.110	14.480	14.480	20,523,077
2025-10-24	14.250	14.540	14.080	14.290	14.290	23,483,290
2025-10-23	13.670	14.340	13.600	14.290	14.290	36,128,106
2025-10-22	13.360	13.850	13.360	13.670	13.670	21,918,548

← NewerPage 4 of 21 · 1,213 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.