Tongqinglou Dining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	11.780	11.850	11.590	11.650	11.650	1,550,100
2026-10-20	11.750	11.850	11.680	11.780	11.780	1,452,300
2026-10-19	11.760	11.980	11.600	11.770	11.770	2,314,880
2026-10-16	11.880	12.060	11.660	11.750	11.750	1,980,600
2026-10-15	11.790	12.060	11.780	11.850	11.850	1,657,100
2026-10-14	12.290	12.390	12.060	12.090	12.090	1,714,200
2026-10-13	12.000	12.230	11.770	12.220	12.220	2,561,900
2026-10-12	12.370	12.370	11.990	12.040	12.040	2,114,900
2026-10-09	12.000	12.300	11.900	12.280	12.280	2,632,620
2026-10-08	12.110	12.190	11.950	12.000	12.000	2,014,220
2026-09-30	12.270	12.280	12.040	12.110	12.110	2,032,804
2026-09-29	12.140	12.270	12.050	12.210	12.210	1,826,200
2026-09-28	12.150	12.230	12.000	12.050	12.050	1,957,642
2026-09-24	12.310	12.330	12.100	12.120	12.120	1,962,300
2026-09-23	12.250	12.590	12.140	12.300	12.300	2,922,472
2026-09-22	12.260	12.420	12.110	12.250	12.250	2,633,100
2026-09-21	11.850	12.370	11.850	12.370	12.370	3,432,100
2026-09-18	11.760	12.020	11.650	11.890	11.890	2,814,027
2026-09-17	11.700	11.750	11.520	11.700	11.700	2,548,643
2026-09-16	11.790	11.790	11.540	11.700	11.700	2,806,644
2026-09-15	12.350	12.440	11.750	11.780	11.780	3,819,944
2026-09-14	12.510	12.880	12.320	12.350	12.350	3,570,100
2026-09-11	13.010	13.100	12.540	12.620	12.620	3,442,800
2026-09-10	13.470	13.500	13.120	13.170	13.170	2,997,200
2026-09-09	13.510	13.570	13.240	13.380	13.380	3,270,343
2026-09-08	13.530	13.690	13.420	13.610	13.610	4,539,100
2026-09-07	13.300	13.580	13.200	13.550	13.550	4,604,144
2026-09-04	13.000	13.390	12.870	13.250	13.250	4,209,020
2026-09-03	13.360	13.750	12.970	13.010	13.010	4,862,200
2026-09-02	13.230	13.350	13.090	13.290	13.290	4,492,200
2026-09-01	12.900	13.360	12.830	13.230	13.230	6,031,100
2026-08-31	12.830	13.030	12.760	12.900	12.900	3,007,800
2026-08-28	12.740	13.030	12.710	12.950	12.950	2,875,900
2026-08-27	12.800	12.860	12.680	12.750	12.750	2,459,385
2026-08-26	12.780	13.050	12.650	12.850	12.850	3,313,544
2026-08-25	12.230	12.840	12.230	12.790	12.790	3,524,700
2026-08-24	12.380	12.580	12.270	12.330	12.330	1,751,400
2026-08-21	12.810	12.810	12.290	12.480	12.480	2,439,182
2026-08-20	12.470	12.630	12.330	12.610	12.610	2,101,185
2026-08-19	12.700	12.700	12.310	12.330	12.330	2,408,830
2026-08-18	12.640	12.830	12.570	12.660	12.660	2,139,357
2026-08-17	12.730	12.730	12.470	12.700	12.700	1,715,500
2026-08-14	12.750	12.870	12.560	12.730	12.730	1,897,599
2026-08-13	12.920	13.040	12.740	12.750	12.750	2,781,000
2026-08-12	12.960	13.100	12.860	13.020	13.020	2,670,100
2026-08-11	12.980	13.080	12.850	12.980	12.980	2,916,700
2026-08-10	12.640	13.150	12.590	13.100	13.100	5,062,550
2026-08-07	12.730	12.750	12.350	12.650	12.650	2,855,500
2026-08-06	12.770	12.780	12.580	12.740	12.740	3,405,000
2026-08-05	12.770	12.880	12.580	12.700	12.700	4,003,786
2026-08-04	13.030	13.030	12.680	12.760	12.760	4,328,700
2026-08-03	12.800	12.920	12.640	12.920	12.920	4,724,600
2026-07-31	12.300	12.800	12.300	12.770	12.770	6,977,300
2026-07-30	12.440	13.080	12.440	12.760	12.760	10,254,600
2026-07-29	12.190	12.860	12.190	12.470	12.470	9,839,036
2026-07-28	12.400	12.660	12.180	12.320	12.320	11,992,705
2026-07-27	11.100	12.210	11.010	12.210	12.210	5,214,999
2026-07-24	11.450	11.590	11.070	11.100	11.100	2,648,645
2026-07-23	11.300	11.570	11.260	11.540	11.540	1,907,900
2026-07-22	11.520	11.610	11.210	11.390	11.390	2,476,600

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-07	0.1200 CNY
2025-07-08	0.1200 CNY
2024-07-19	0.4100 CNY
2023-06-20	0.0750 CNY
2022-06-17	0.2800 CNY
2021-06-15	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.