TongKun Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	11.900	12.210	11.870	12.120	12.120	27,808,728
2025-01-16	11.960	12.090	11.840	11.940	11.940	17,986,100
2025-01-15	12.060	12.150	11.900	11.940	11.940	17,637,802
2025-01-14	11.880	12.130	11.760	12.120	12.120	24,311,597
2025-01-13	11.700	12.080	11.690	11.900	11.900	20,408,445
2025-01-10	12.050	12.190	11.800	11.800	11.800	20,962,960
2025-01-09	12.100	12.340	12.060	12.080	12.080	24,210,120
2025-01-08	12.350	12.350	11.880	12.180	12.180	39,680,940
2025-01-07	12.170	12.410	11.950	12.400	12.400	41,353,983
2025-01-06	11.940	12.250	11.830	12.080	12.080	33,880,611
2025-01-03	11.750	12.280	11.720	12.020	12.020	54,195,815
2025-01-02	11.790	12.020	11.680	11.770	11.770	28,068,162
2024-12-31	12.020	12.070	11.760	11.800	11.800	21,900,611
2024-12-30	12.010	12.100	11.950	12.010	12.010	19,763,496
2024-12-27	11.930	12.040	11.840	12.020	12.020	25,233,410
2024-12-26	11.900	11.980	11.730	11.900	11.900	14,297,280
2024-12-25	12.030	12.050	11.760	11.890	11.890	15,962,300
2024-12-24	11.780	12.100	11.780	12.030	12.030	20,375,834
2024-12-23	11.760	12.080	11.750	11.820	11.820	26,696,745
2024-12-20	11.810	11.880	11.720	11.760	11.760	16,843,764
2024-12-19	11.900	11.910	11.730	11.840	11.840	17,901,812
2024-12-18	12.050	12.160	11.940	11.970	11.970	14,442,369
2024-12-17	12.130	12.180	11.990	12.050	12.050	15,943,798
2024-12-16	12.090	12.290	12.050	12.150	12.150	21,121,197
2024-12-13	12.400	12.400	12.080	12.110	12.110	29,296,970
2024-12-12	12.430	12.580	12.370	12.450	12.450	22,734,063
2024-12-11	12.240	12.590	12.200	12.460	12.460	34,173,082
2024-12-10	12.500	12.710	12.200	12.230	12.230	38,892,270
2024-12-09	12.070	12.330	12.060	12.200	12.200	25,208,980
2024-12-06	12.090	12.160	11.950	12.110	12.110	22,707,253
2024-12-05	12.080	12.270	11.990	12.100	12.100	24,467,478
2024-12-04	11.960	12.280	11.860	12.130	12.130	40,027,809
2024-12-03	11.700	12.250	11.600	12.030	12.030	47,259,400
2024-12-02	11.520	11.700	11.500	11.690	11.690	25,730,666
2024-11-29	11.350	11.640	11.310	11.550	11.550	21,138,353
2024-11-28	11.430	11.540	11.360	11.400	11.400	21,053,724
2024-11-27	11.300	11.440	11.130	11.430	11.430	19,121,872
2024-11-26	11.340	11.470	11.240	11.300	11.300	17,560,785
2024-11-25	11.460	11.560	11.240	11.340	11.340	30,124,020
2024-11-22	11.920	12.000	11.490	11.510	11.510	32,171,482
2024-11-21	12.110	12.170	11.920	11.970	11.970	23,495,470
2024-11-20	12.020	12.190	12.010	12.110	12.110	33,454,486
2024-11-19	11.990	12.100	11.780	12.040	12.040	31,673,274
2024-11-18	12.200	12.480	11.980	12.030	12.030	36,099,474
2024-11-15	12.290	12.330	12.130	12.150	12.150	21,293,993
2024-11-14	12.540	12.670	12.240	12.260	12.260	24,775,989
2024-11-13	12.510	12.670	12.420	12.580	12.580	27,521,250
2024-11-12	12.610	12.820	12.450	12.530	12.530	38,798,447
2024-11-11	12.690	12.690	12.430	12.630	12.630	39,017,530
2024-11-08	12.700	12.870	12.520	12.780	12.780	56,990,785
2024-11-07	12.260	12.590	12.210	12.590	12.590	40,140,799
2024-11-06	12.300	12.550	12.250	12.360	12.360	43,891,610
2024-11-05	12.170	12.430	12.030	12.340	12.340	48,411,154
2024-11-04	12.200	12.250	12.040	12.170	12.170	25,772,123
2024-11-01	11.740	12.400	11.710	12.070	12.070	64,533,039
2024-10-31	11.700	11.850	11.480	11.780	11.780	49,925,483
2024-10-30	11.940	12.050	11.800	11.890	11.890	31,757,848
2024-10-29	12.460	12.460	12.000	12.000	12.000	40,365,953
2024-10-28	12.080	12.640	11.980	12.390	12.390	49,031,132
2024-10-25	11.940	12.230	11.940	12.080	12.080	30,777,263

← NewerPage 8 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.