Tongqinglou Dining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	11.520	11.610	11.210	11.390	11.390	2,476,600
2026-07-21	11.880	11.960	11.460	11.490	11.490	3,484,440
2026-07-20	11.900	12.170	11.720	11.860	11.860	3,323,340
2026-07-17	12.220	12.440	11.900	12.010	12.010	2,867,324
2026-07-16	11.950	12.320	11.800	12.220	12.220	2,801,224
2026-07-15	11.430	12.060	11.300	11.950	11.950	3,639,200
2026-07-14	11.550	11.790	11.450	11.730	11.730	1,822,100
2026-07-13	11.700	11.780	11.490	11.550	11.550	2,204,600
2026-07-10	11.460	11.870	11.300	11.720	11.720	3,036,000
2026-07-09	11.630	11.680	11.350	11.470	11.470	2,844,160
2026-07-08	11.670	12.430	11.580	11.730	11.730	4,526,500
2026-07-07	12.060	12.060	11.580	11.630	11.630	1,600,700
2026-07-06	11.920	12.170	11.920	12.060	11.940	2,258,800
2026-07-03	11.700	12.030	11.660	11.940	11.821	1,999,200
2026-07-02	11.650	11.950	11.590	11.720	11.603	2,488,000
2026-07-01	11.290	11.750	11.270	11.680	11.564	3,416,000
2026-06-30	11.500	11.670	11.250	11.360	11.247	2,445,600
2026-06-29	11.410	11.720	11.070	11.600	11.485	3,658,580
2026-06-26	11.620	11.670	11.370	11.460	11.346	3,002,300
2026-06-25	11.830	11.890	11.500	11.630	11.514	2,833,809
2026-06-24	12.350	12.350	11.780	11.790	11.673	2,770,533
2026-06-23	12.100	12.510	11.940	12.350	12.227	2,519,900
2026-06-22	12.100	12.150	11.690	12.120	11.999	3,239,200
2026-06-18	12.400	12.400	12.100	12.200	12.079	2,181,460
2026-06-17	12.800	12.870	12.300	12.400	12.277	2,903,600
2026-06-16	12.900	13.000	12.720	12.800	12.673	1,577,000
2026-06-15	12.910	13.190	12.830	12.970	12.841	2,007,000
2026-06-12	12.650	12.980	12.560	12.930	12.801	2,839,100
2026-06-11	12.740	12.800	12.400	12.560	12.435	2,683,400
2026-06-10	12.610	12.790	12.520	12.790	12.663	2,153,830
2026-06-09	12.810	12.890	12.500	12.640	12.514	2,213,700
2026-06-08	13.010	13.230	12.710	12.750	12.623	2,758,100
2026-06-05	13.040	13.260	12.990	13.120	12.990	2,444,620
2026-06-04	13.280	13.370	12.810	12.960	12.831	3,141,900
2026-06-03	13.630	13.640	13.250	13.320	13.188	2,261,380
2026-06-02	13.900	13.900	13.560	13.640	13.504	2,197,700
2026-06-01	13.500	13.900	13.300	13.900	13.762	3,038,624
2026-05-29	13.280	13.730	13.200	13.530	13.395	3,163,369
2026-05-28	13.380	13.520	13.110	13.300	13.168	2,559,400
2026-05-27	13.590	13.730	13.250	13.460	13.326	3,330,514
2026-05-26	13.750	13.810	13.540	13.680	13.544	1,954,500
2026-05-25	13.660	13.790	13.550	13.750	13.613	2,123,854
2026-05-22	13.920	14.010	13.600	13.660	13.524	2,908,130
2026-05-21	14.050	14.310	13.910	13.910	13.772	3,018,330
2026-05-20	14.270	14.270	14.020	14.050	13.910	1,925,500
2026-05-19	14.300	14.320	14.130	14.200	14.059	2,215,900
2026-05-18	14.410	14.410	14.100	14.150	14.009	3,045,390
2026-05-15	14.730	14.730	14.300	14.410	14.267	3,629,250
2026-05-14	15.180	15.200	14.720	14.740	14.593	3,707,450
2026-05-13	15.130	15.210	15.060	15.150	14.999	1,968,850
2026-05-12	15.330	15.420	15.080	15.130	14.980	2,608,800
2026-05-11	15.550	15.570	15.220	15.350	15.197	3,398,790
2026-05-08	15.490	15.540	15.440	15.540	15.385	1,821,910
2026-05-07	15.560	15.600	15.420	15.480	15.326	2,505,790
2026-05-06	15.880	15.880	15.440	15.510	15.356	5,181,330
2026-04-30	16.600	16.600	15.710	15.920	15.762	8,857,630
2026-04-29	16.740	17.270	16.710	17.170	16.999	3,297,233
2026-04-28	16.900	17.060	16.600	16.740	16.573	2,567,400
2026-04-27	17.200	17.420	16.890	17.060	16.890	2,971,681
2026-04-24	17.150	17.490	17.010	17.320	17.148	6,261,590

← NewerPage 2 of 3 · 122 trading daysOlder →

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.