TongKun Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	13.260	13.500	13.110	13.440	13.440	18,609,009
2025-10-20	13.270	13.490	13.120	13.250	13.250	18,825,240
2025-10-17	13.480	13.700	13.060	13.090	13.090	19,558,707
2025-10-16	13.620	13.740	13.430	13.490	13.490	16,668,962
2025-10-15	13.500	13.700	13.400	13.620	13.620	18,845,816
2025-10-14	14.050	14.240	13.340	13.430	13.430	42,740,757
2025-10-13	14.400	14.650	13.720	14.080	14.080	47,271,240
2025-10-10	14.570	15.140	14.470	14.950	14.950	32,041,406
2025-10-09	15.140	15.140	14.280	14.660	14.660	37,986,379
2025-09-30	14.960	15.080	14.730	15.010	15.010	23,104,045
2025-09-29	14.940	15.000	14.640	14.970	14.970	31,491,899
2025-09-26	14.200	15.450	14.190	14.950	14.950	85,503,755
2025-09-25	14.060	14.260	13.980	14.100	14.100	20,061,954
2025-09-24	13.660	14.150	13.650	14.110	14.110	25,997,140
2025-09-23	13.950	13.990	13.330	13.680	13.680	43,588,348
2025-09-22	14.200	14.230	13.820	13.980	13.980	25,966,257
2025-09-19	14.120	14.350	14.070	14.280	14.280	15,041,360
2025-09-18	14.460	14.530	14.040	14.120	14.120	23,241,412
2025-09-17	14.490	14.500	14.280	14.450	14.450	13,515,948
2025-09-16	14.340	14.770	14.080	14.440	14.440	24,607,934
2025-09-15	14.630	14.700	14.280	14.350	14.350	24,188,917
2025-09-12	14.770	14.870	14.320	14.660	14.660	28,095,328
2025-09-11	14.620	14.810	14.440	14.800	14.800	26,859,713
2025-09-10	14.820	14.920	14.450	14.620	14.620	26,287,823
2025-09-09	15.370	15.500	14.710	14.810	14.810	35,123,192
2025-09-08	14.650	15.520	14.370	15.520	15.520	52,284,506
2025-09-05	14.350	14.660	14.310	14.660	14.660	31,217,618
2025-09-04	14.220	14.390	14.020	14.350	14.350	30,835,697
2025-09-03	14.400	14.600	14.130	14.260	14.260	23,658,940
2025-09-02	14.610	14.820	14.190	14.340	14.340	31,553,960
2025-09-01	14.610	14.900	14.380	14.620	14.620	31,541,827
2025-08-29	14.580	14.980	14.550	14.670	14.670	50,030,782
2025-08-28	14.720	14.880	14.000	14.420	14.420	58,962,173
2025-08-27	14.940	15.180	14.650	14.670	14.670	49,097,080
2025-08-26	14.170	15.140	14.160	14.950	14.950	53,662,380
2025-08-25	14.270	14.690	14.120	14.280	14.280	47,678,879
2025-08-22	13.800	14.300	13.780	14.270	14.270	44,597,915
2025-08-21	13.800	14.000	13.570	13.870	13.870	36,376,880
2025-08-20	12.980	13.880	12.940	13.830	13.830	49,304,206
2025-08-19	13.090	13.300	12.940	13.040	13.040	25,643,070
2025-08-18	13.150	13.160	12.870	13.080	13.080	32,764,622
2025-08-15	12.450	13.200	12.420	13.100	13.100	52,877,481
2025-08-14	12.570	12.580	12.360	12.450	12.450	17,332,829
2025-08-13	12.460	12.610	12.390	12.570	12.570	28,233,240
2025-08-12	12.330	12.500	12.130	12.460	12.460	28,064,599
2025-08-11	12.390	12.440	12.250	12.330	12.330	24,276,713
2025-08-08	12.280	12.470	12.200	12.340	12.340	15,327,033
2025-08-07	12.400	12.500	12.150	12.250	12.250	19,035,750
2025-08-06	12.200	12.390	12.130	12.350	12.350	16,388,936
2025-08-05	12.160	12.230	12.110	12.180	12.180	11,667,268
2025-08-04	12.240	12.300	12.030	12.150	12.150	20,645,488
2025-08-01	12.350	12.550	12.230	12.280	12.280	19,963,766
2025-07-31	12.730	12.750	12.320	12.380	12.380	37,288,900
2025-07-30	12.410	12.990	12.380	12.820	12.820	61,773,310
2025-07-29	12.350	12.480	12.010	12.390	12.390	40,698,705
2025-07-28	12.380	12.480	12.020	12.340	12.340	41,603,931
2025-07-25	12.350	12.720	12.270	12.420	12.420	51,958,676
2025-07-24	12.170	12.290	12.040	12.270	12.270	30,470,095
2025-07-23	12.070	12.280	11.970	12.170	12.170	62,228,649
2025-07-22	11.500	12.100	11.490	12.050	12.050	63,114,917

← NewerPage 5 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.