TongKun Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	10.230	10.460	10.210	10.380	10.380	17,783,183
2025-04-21	10.170	10.370	10.110	10.260	10.260	19,205,662
2025-04-18	10.030	10.180	9.980	10.160	10.160	14,170,740
2025-04-17	9.990	10.110	9.950	10.050	10.050	12,213,144
2025-04-16	10.190	10.210	9.950	10.040	10.040	23,229,600
2025-04-15	10.260	10.280	10.100	10.260	10.260	16,914,201
2025-04-14	10.240	10.370	10.220	10.280	10.280	21,701,789
2025-04-11	10.110	10.220	10.070	10.140	10.140	22,298,187
2025-04-10	10.250	10.390	10.160	10.190	10.190	34,232,177
2025-04-09	9.930	10.110	9.630	10.000	10.000	50,373,569
2025-04-08	10.150	10.450	9.860	10.110	10.110	55,844,615
2025-04-07	10.650	10.960	10.440	10.440	10.440	29,550,500
2025-04-03	11.750	11.830	11.550	11.600	11.600	25,371,126
2025-04-02	11.800	11.910	11.720	11.900	11.900	12,125,289
2025-04-01	11.780	11.880	11.700	11.850	11.850	12,173,155
2025-03-31	11.920	11.980	11.690	11.720	11.720	19,267,554
2025-03-28	12.240	12.260	11.960	11.990	11.990	23,771,782
2025-03-27	12.130	12.370	12.110	12.230	12.230	30,814,121
2025-03-26	12.170	12.300	12.120	12.160	12.160	22,525,213
2025-03-25	11.960	12.170	11.920	12.150	12.150	24,159,204
2025-03-24	12.020	12.110	11.850	11.970	11.970	19,637,329
2025-03-21	12.020	12.100	11.920	11.950	11.950	17,722,056
2025-03-20	12.110	12.150	12.030	12.060	12.060	15,401,970
2025-03-19	12.100	12.170	12.020	12.130	12.130	15,593,709
2025-03-18	12.180	12.200	12.110	12.150	12.150	19,328,064
2025-03-17	12.110	12.220	12.060	12.150	12.150	25,911,680
2025-03-14	12.000	12.110	11.920	12.100	12.100	29,523,066
2025-03-13	12.110	12.150	11.960	12.020	12.020	28,573,865
2025-03-12	12.300	12.320	12.100	12.100	12.100	31,083,052
2025-03-11	12.200	12.300	12.000	12.300	12.300	25,817,782
2025-03-10	12.250	12.370	12.190	12.270	12.270	24,432,516
2025-03-07	12.230	12.430	12.180	12.300	12.300	34,521,477
2025-03-06	12.400	12.470	12.200	12.330	12.330	56,121,855
2025-03-05	12.870	12.940	12.380	12.410	12.410	46,368,147
2025-03-04	12.860	13.050	12.780	12.870	12.870	38,816,121
2025-03-03	12.750	13.200	12.740	12.880	12.880	55,480,851
2025-02-28	12.480	13.020	12.480	12.730	12.730	64,359,683
2025-02-27	12.400	12.550	12.300	12.500	12.500	29,421,623
2025-02-26	12.120	12.460	12.110	12.420	12.420	34,869,792
2025-02-25	12.320	12.430	12.110	12.130	12.130	32,781,765
2025-02-24	12.410	12.500	12.260	12.380	12.380	34,111,901
2025-02-21	12.550	12.620	12.410	12.490	12.490	26,396,232
2025-02-20	12.570	12.610	12.380	12.530	12.530	29,307,585
2025-02-19	12.560	12.680	12.450	12.600	12.600	23,679,300
2025-02-18	12.690	12.780	12.470	12.560	12.560	20,554,587
2025-02-17	12.730	12.990	12.580	12.680	12.680	23,316,617
2025-02-14	12.800	12.910	12.610	12.730	12.730	23,758,838
2025-02-13	13.000	13.250	12.750	12.770	12.770	33,417,802
2025-02-12	12.210	13.120	12.210	13.100	13.100	87,037,737
2025-02-11	12.230	12.310	12.150	12.280	12.280	23,263,130
2025-02-10	12.150	12.290	12.090	12.230	12.230	23,838,420
2025-02-07	11.900	12.250	11.870	12.190	12.190	35,560,613
2025-02-06	11.850	11.960	11.800	11.930	11.930	14,974,427
2025-02-05	11.940	12.020	11.820	11.890	11.890	17,277,721
2025-01-27	11.720	12.230	11.720	11.930	11.930	36,353,614
2025-01-24	11.620	11.730	11.550	11.670	11.670	16,799,036
2025-01-23	11.880	11.940	11.600	11.620	11.620	25,097,385
2025-01-22	11.900	11.920	11.710	11.780	11.780	18,635,127
2025-01-21	12.220	12.220	11.910	11.930	11.930	26,701,982
2025-01-20	12.150	12.250	12.110	12.190	12.190	20,055,620

← NewerPage 7 of 21 · 1,212 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.