TongKun Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	20.600	20.860	19.910	20.260	20.260	45,479,050
2026-10-15	19.590	19.700	19.040	19.220	19.220	33,774,072
2026-10-14	20.650	20.850	19.950	20.060	20.060	19,651,237
2026-10-13	20.810	20.930	20.190	20.620	20.620	33,304,745
2026-10-12	22.900	22.900	20.870	21.060	21.060	39,148,900
2026-10-09	22.740	23.050	22.060	22.950	22.950	25,174,661
2026-10-08	22.690	23.410	22.510	22.680	22.680	20,790,706
2026-09-30	22.490	22.990	22.250	22.730	22.730	17,447,757
2026-09-29	23.280	23.520	21.640	22.490	22.490	47,098,923
2026-09-28	23.240	23.540	22.850	23.280	23.280	19,658,949
2026-09-24	23.900	23.960	23.240	23.260	23.260	20,087,924
2026-09-23	23.800	24.280	23.680	24.080	24.080	15,183,936
2026-09-22	24.400	24.450	23.580	23.920	23.920	25,400,127
2026-09-21	23.800	24.740	23.480	24.400	24.400	35,021,372
2026-09-18	23.700	24.410	23.580	23.810	23.810	37,465,820
2026-09-17	23.150	23.680	22.860	23.600	23.600	27,997,099
2026-09-16	22.760	23.500	22.630	23.360	23.360	32,583,042
2026-09-15	23.130	23.240	22.670	22.830	22.830	24,771,289
2026-09-14	23.300	23.870	22.990	23.120	23.120	30,053,325
2026-09-11	24.160	24.160	22.790	23.410	23.410	51,698,549
2026-09-10	24.780	24.870	24.120	24.420	24.420	44,343,311
2026-09-09	25.080	25.090	24.400	24.970	24.970	38,076,386
2026-09-08	24.990	25.200	24.600	25.070	25.070	49,097,542
2026-09-07	25.810	25.960	24.700	24.920	24.920	54,196,519
2026-09-04	26.390	26.750	25.870	26.000	26.000	45,353,853
2026-09-03	26.280	26.840	26.010	26.480	26.480	39,373,189
2026-09-02	27.170	27.250	25.600	26.280	26.280	55,158,811
2026-09-01	27.650	28.100	26.980	27.170	27.170	60,833,440
2026-08-31	27.610	27.890	26.610	27.660	27.660	69,453,475
2026-08-28	26.380	27.780	25.520	27.450	27.450	92,524,216
2026-08-27	23.610	26.000	23.500	26.000	26.000	66,848,486
2026-08-26	23.300	24.350	22.680	23.640	23.640	35,593,658
2026-08-25	24.500	25.050	23.500	23.710	23.710	49,458,523
2026-08-24	24.870	25.820	24.030	24.500	24.500	53,939,622
2026-08-21	23.610	24.780	23.080	24.710	24.710	41,357,548
2026-08-20	23.780	24.650	23.360	23.620	23.620	31,777,372
2026-08-19	23.820	24.380	23.550	23.710	23.710	36,228,552
2026-08-18	23.550	23.970	23.330	23.920	23.920	29,598,739
2026-08-17	23.020	23.490	22.690	23.450	23.450	29,583,404
2026-08-14	22.770	23.130	22.550	22.840	22.840	24,690,042
2026-08-13	23.110	23.330	22.660	22.670	22.670	35,960,719
2026-08-12	23.860	24.490	23.000	23.330	23.330	48,734,060
2026-08-11	24.400	24.980	23.800	23.890	23.890	46,679,858
2026-08-10	23.560	24.740	23.500	24.400	24.400	40,141,552
2026-08-07	23.440	24.350	23.200	23.560	23.560	49,117,700
2026-08-06	22.940	23.660	22.770	23.350	23.350	38,681,327
2026-08-05	21.900	23.170	21.860	22.990	22.990	37,696,126
2026-08-04	22.280	22.380	21.520	22.170	22.170	28,508,038
2026-08-03	22.290	23.180	21.630	22.420	22.420	39,601,907
2026-07-31	21.700	22.690	21.530	22.400	22.400	32,865,325
2026-07-30	22.240	22.550	21.720	22.050	22.050	33,169,225
2026-07-29	21.200	22.580	21.100	22.290	22.290	39,755,730
2026-07-28	21.050	21.360	20.650	21.200	21.200	23,616,096
2026-07-27	20.860	21.720	20.780	21.410	21.410	27,899,104
2026-07-24	22.320	22.580	21.100	21.130	21.130	38,428,009
2026-07-23	22.600	22.750	21.760	22.610	22.610	34,448,061
2026-07-22	21.010	22.880	20.800	22.640	22.640	54,114,805
2026-07-21	20.500	21.440	20.500	21.170	21.170	41,633,285
2026-07-20	20.640	21.530	20.340	20.800	20.800	49,432,085
2026-07-17	20.270	21.090	20.130	20.650	20.650	45,689,599

Page 1 of 21 · 1,214 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.