TongKun Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	12.180	12.180	11.900	11.990	11.990	25,086,271
2024-10-23	12.250	12.270	12.000	12.190	12.190	40,054,989
2024-10-22	11.900	12.200	11.860	12.200	12.200	30,093,109
2024-10-21	11.920	12.130	11.870	11.940	11.940	30,346,632
2024-10-18	11.650	12.160	11.540	11.900	11.900	35,746,179
2024-10-17	11.960	12.030	11.660	11.670	11.670	23,689,409
2024-10-16	11.760	12.090	11.720	11.940	11.940	23,541,787
2024-10-15	12.090	12.450	11.900	11.920	11.920	31,648,813
2024-10-14	12.100	12.320	11.930	12.230	12.230	29,230,410
2024-10-11	12.590	12.590	11.970	12.090	12.090	32,459,358
2024-10-10	12.540	12.990	12.400	12.590	12.590	42,136,671
2024-10-09	13.150	13.150	12.410	12.500	12.500	74,737,815
2024-10-08	14.860	14.880	12.740	13.580	13.580	132,906,850
2024-09-30	13.090	13.610	12.630	13.540	13.540	107,528,881
2024-09-27	12.050	12.400	11.900	12.370	12.370	42,461,561
2024-09-26	11.080	11.880	11.000	11.840	11.840	60,578,497
2024-09-25	11.190	11.610	11.070	11.120	11.120	70,531,295
2024-09-24	10.330	10.910	10.260	10.910	10.910	55,263,088
2024-09-23	10.200	10.380	10.150	10.250	10.250	19,637,954
2024-09-20	10.500	10.500	10.090	10.300	10.300	28,389,685
2024-09-19	10.300	10.680	10.100	10.540	10.540	30,857,005
2024-09-18	10.410	10.450	10.130	10.250	10.250	19,987,464
2024-09-13	10.700	10.730	10.420	10.420	10.420	18,412,202
2024-09-12	10.860	10.990	10.660	10.670	10.670	16,515,533
2024-09-11	10.800	10.910	10.630	10.830	10.830	13,657,128
2024-09-10	11.010	11.050	10.740	10.880	10.880	16,724,740
2024-09-09	11.090	11.090	10.880	10.990	10.990	17,749,100
2024-09-06	11.370	11.430	11.090	11.100	11.100	21,468,910
2024-09-05	11.390	11.570	11.250	11.420	11.420	23,541,115
2024-09-04	11.520	11.520	11.280	11.450	11.450	28,001,675
2024-09-03	11.520	11.610	11.330	11.600	11.600	21,424,304
2024-09-02	11.820	11.950	11.520	11.580	11.580	27,145,001
2024-08-30	11.700	12.180	11.480	11.890	11.890	34,830,428
2024-08-29	11.720	11.850	11.390	11.710	11.710	24,443,099
2024-08-28	11.650	11.750	11.600	11.690	11.690	12,993,787
2024-08-27	11.660	11.790	11.460	11.670	11.670	19,358,077
2024-08-26	12.030	12.090	11.380	11.670	11.670	43,764,500
2024-08-23	12.000	12.180	11.980	12.050	12.050	10,099,700
2024-08-22	12.130	12.180	11.960	12.050	12.050	14,663,545
2024-08-21	12.050	12.130	12.000	12.100	12.100	9,360,333
2024-08-20	12.270	12.350	12.050	12.100	12.100	13,057,266
2024-08-19	12.220	12.510	12.200	12.300	12.300	17,225,724
2024-08-16	12.340	12.360	12.120	12.240	12.240	18,943,525
2024-08-15	12.410	12.690	12.210	12.300	12.300	32,105,227
2024-08-14	13.000	13.010	12.410	12.510	12.510	26,225,033
2024-08-13	12.890	12.980	12.830	12.980	12.980	9,119,646
2024-08-12	12.880	12.920	12.710	12.880	12.880	10,057,700
2024-08-09	13.120	13.160	12.840	12.870	12.870	11,969,391
2024-08-08	13.000	13.200	12.870	13.040	13.040	16,236,921
2024-08-07	12.960	13.040	12.750	13.040	13.040	17,770,272
2024-08-06	13.110	13.220	12.880	13.020	13.020	12,468,100
2024-08-05	13.350	13.660	12.990	13.020	13.020	22,878,939
2024-08-02	13.550	13.630	13.450	13.490	13.490	16,872,485
2024-08-01	14.070	14.200	13.550	13.670	13.670	16,786,361
2024-07-31	13.310	14.090	13.210	14.050	14.050	26,500,812
2024-07-30	13.560	13.560	13.240	13.330	13.330	18,396,808
2024-07-29	13.630	13.790	13.500	13.560	13.560	15,285,964
2024-07-26	13.650	13.830	13.510	13.670	13.670	17,242,915
2024-07-25	13.500	13.750	13.410	13.680	13.680	17,525,996
2024-07-24	13.700	13.900	13.430	13.550	13.550	21,039,634

← NewerPage 9 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.