TongKun Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	11.250	11.640	11.240	11.500	11.500	43,476,359
2025-07-18	10.980	11.300	10.980	11.250	11.250	25,191,620
2025-07-17	10.940	11.010	10.890	10.980	10.980	14,283,916
2025-07-16	10.970	11.030	10.920	10.940	10.940	13,473,060
2025-07-15	11.120	11.160	10.950	10.990	10.990	15,522,499
2025-07-14	11.150	11.290	11.100	11.150	11.150	16,522,270
2025-07-11	11.280	11.370	11.150	11.190	11.190	23,935,300
2025-07-10	10.840	11.290	10.820	11.230	11.230	38,036,192
2025-07-09	11.050	11.080	10.880	10.920	10.920	17,470,994
2025-07-08	10.950	11.130	10.890	11.070	11.070	18,689,764
2025-07-07	10.910	11.010	10.840	10.920	10.920	16,083,197
2025-07-04	11.100	11.120	10.890	10.910	10.910	20,085,540
2025-07-03	11.000	11.260	10.950	11.120	11.120	33,222,311
2025-07-02	10.650	11.000	10.640	11.000	11.000	30,890,253
2025-07-01	10.600	10.780	10.550	10.690	10.690	26,574,979
2025-06-30	10.640	10.640	10.530	10.600	10.600	20,997,426
2025-06-27	10.640	10.690	10.600	10.630	10.630	14,684,042
2025-06-26	10.770	10.780	10.620	10.630	10.630	14,456,500
2025-06-25	10.670	10.800	10.660	10.760	10.760	18,089,384
2025-06-24	10.520	10.750	10.460	10.700	10.700	16,032,212
2025-06-23	10.400	10.580	10.360	10.530	10.530	11,171,855
2025-06-20	10.500	10.550	10.380	10.400	10.400	14,268,736
2025-06-19	10.700	10.730	10.460	10.520	10.520	15,499,727
2025-06-18	10.650	10.750	10.600	10.710	10.710	10,277,826
2025-06-17	10.570	10.740	10.490	10.660	10.660	18,033,590
2025-06-16	10.720	10.820	10.510	10.520	10.520	20,508,997
2025-06-13	10.750	10.970	10.720	10.720	10.720	20,791,208
2025-06-12	10.860	10.870	10.700	10.740	10.740	17,533,190
2025-06-11	10.840	10.920	10.830	10.840	10.840	13,460,400
2025-06-10	10.810	11.020	10.780	10.860	10.860	23,415,987
2025-06-09	10.920	10.920	10.790	10.810	10.810	17,617,682
2025-06-06	10.830	10.930	10.820	10.860	10.860	9,419,217
2025-06-05	10.900	10.920	10.800	10.820	10.820	12,554,900
2025-06-04	10.830	10.920	10.810	10.890	10.890	7,749,001
2025-06-03	10.860	10.870	10.790	10.830	10.830	9,275,809
2025-05-30	10.900	10.950	10.830	10.830	10.830	21,669,752
2025-05-29	10.870	10.970	10.830	10.950	10.950	10,230,052
2025-05-28	10.910	10.940	10.830	10.850	10.850	8,300,174
2025-05-27	10.840	11.000	10.770	10.960	10.960	12,618,363
2025-05-26	10.910	11.000	10.850	10.860	10.860	11,657,038
2025-05-23	11.080	11.110	10.940	10.950	10.950	13,878,500
2025-05-22	10.970	11.020	10.890	10.960	10.960	11,731,140
2025-05-21	11.040	11.130	10.980	11.020	11.020	10,737,807
2025-05-20	11.070	11.090	10.980	11.000	11.000	14,220,169
2025-05-19	11.110	11.130	10.960	11.070	11.070	13,359,094
2025-05-16	11.200	11.290	11.090	11.110	11.110	17,726,800
2025-05-15	11.470	11.620	11.230	11.240	11.240	29,610,100
2025-05-14	11.080	11.430	11.030	11.350	11.350	42,654,674
2025-05-13	11.110	11.210	10.970	11.050	11.050	24,286,940
2025-05-12	10.940	11.080	10.870	10.910	10.910	17,829,065
2025-05-09	10.900	10.920	10.760	10.830	10.830	11,749,146
2025-05-08	10.900	10.950	10.810	10.880	10.880	14,376,259
2025-05-07	10.990	11.060	10.860	10.960	10.960	17,494,150
2025-05-06	10.880	10.910	10.720	10.880	10.880	26,015,110
2025-04-30	10.630	10.960	10.580	10.880	10.880	29,421,293
2025-04-29	10.580	10.690	10.500	10.560	10.560	16,476,511
2025-04-28	10.610	10.670	10.490	10.650	10.650	16,339,416
2025-04-25	10.530	10.750	10.500	10.570	10.570	18,771,776
2025-04-24	10.620	10.680	10.470	10.570	10.570	16,894,389
2025-04-23	10.450	10.590	10.350	10.550	10.550	20,681,489

← NewerPage 6 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.