Tongqinglou Dining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	17.570	17.800	17.020	17.190	17.019	7,884,790
2026-04-22	16.700	16.890	16.640	16.690	16.524	3,114,103
2026-04-21	16.830	17.100	16.640	16.700	16.534	2,526,203
2026-04-20	16.640	16.920	16.560	16.900	16.732	2,493,114
2026-04-17	16.900	16.900	16.520	16.650	16.484	2,486,133
2026-04-16	16.730	16.950	16.650	16.900	16.732	2,539,500
2026-04-15	16.570	16.780	16.470	16.730	16.564	2,287,331
2026-04-14	16.640	16.680	16.350	16.550	16.385	1,534,200
2026-04-13	16.500	16.620	16.400	16.510	16.346	1,261,300
2026-04-10	16.510	16.820	16.460	16.620	16.455	1,487,500
2026-04-09	16.600	16.730	16.420	16.460	16.296	1,636,900
2026-04-08	16.500	16.770	16.500	16.760	16.593	2,107,180
2026-04-07	16.230	16.400	16.150	16.330	16.168	1,271,500
2026-04-03	16.610	16.620	16.170	16.190	16.029	1,275,900
2026-04-02	16.820	16.860	16.420	16.560	16.395	1,791,800
2026-04-01	16.660	16.860	16.550	16.860	16.692	2,257,750
2026-03-31	16.410	16.760	16.410	16.550	16.385	1,814,607
2026-03-30	16.470	16.540	16.250	16.510	16.346	1,381,800
2026-03-27	16.200	16.500	16.040	16.500	16.336	1,624,260
2026-03-26	16.460	16.630	16.250	16.320	16.158	1,848,058
2026-03-25	16.150	16.600	16.120	16.490	16.326	2,169,041
2026-03-24	15.960	16.090	15.700	16.090	15.930	2,227,380
2026-03-23	16.650	16.650	15.600	15.650	15.494	3,799,900
2026-03-20	17.150	17.230	16.780	16.780	16.613	2,179,000
2026-03-19	17.260	17.400	17.000	17.100	16.930	1,586,660
2026-03-18	17.540	17.590	17.240	17.400	17.227	2,079,244
2026-03-17	17.660	17.860	17.480	17.550	17.375	2,853,699
2026-03-16	17.680	17.700	17.490	17.680	17.504	1,780,600
2026-03-13	17.520	17.770	17.510	17.580	17.405	1,757,100
2026-03-12	17.620	17.680	17.500	17.580	17.405	1,363,710
2026-03-11	17.820	17.820	17.540	17.620	17.445	1,851,032
2026-03-10	17.660	17.810	17.660	17.730	17.554	2,204,630
2026-03-09	17.750	17.790	17.460	17.590	17.415	2,935,591
2026-03-06	17.720	17.980	17.660	17.960	17.781	2,367,910
2026-03-05	17.980	18.090	17.490	17.770	17.593	2,486,580
2026-03-04	18.080	18.220	17.720	17.790	17.613	2,745,351
2026-03-03	18.620	18.770	18.120	18.170	17.989	3,048,400
2026-03-02	18.970	19.050	18.550	18.630	18.445	3,881,150
2026-02-27	18.990	19.180	18.980	19.140	18.950	2,242,505
2026-02-26	19.200	19.230	18.980	18.990	18.801	3,209,930
2026-02-25	19.080	19.200	19.070	19.180	18.989	2,643,130
2026-02-24	19.300	19.500	19.000	19.050	18.860	4,084,595
2026-02-13	19.400	19.620	19.250	19.270	19.078	2,409,704
2026-02-12	20.100	20.100	19.420	19.420	19.227	4,859,200
2026-02-11	20.300	20.330	19.960	19.990	19.791	3,916,600
2026-02-10	20.330	20.530	20.010	20.380	20.177	4,297,384
2026-02-09	20.080	20.350	20.080	20.270	20.068	3,693,144
2026-02-06	20.500	20.540	19.970	20.070	19.870	5,091,600
2026-02-05	20.300	20.700	20.230	20.560	20.355	6,964,160
2026-02-04	20.080	20.400	20.030	20.300	20.098	4,228,830
2026-02-03	19.980	20.370	19.920	20.130	19.930	4,738,530
2026-02-02	19.460	20.660	19.250	20.110	19.910	9,262,500
2026-01-30	19.680	19.960	19.530	19.530	19.336	4,221,700
2026-01-29	19.350	19.720	19.170	19.660	19.464	3,468,940
2026-01-28	19.620	19.700	19.430	19.450	19.257	2,967,993
2026-01-27	19.840	19.910	19.410	19.620	19.425	3,284,270
2026-01-26	20.060	20.080	19.660	19.830	19.633	3,905,782
2026-01-23	20.090	20.320	19.880	20.120	19.920	4,644,250
2026-01-22	19.940	20.090	19.780	19.930	19.732	3,627,820
2026-01-21	20.100	20.100	19.800	19.890	19.692	4,577,330

← NewerPage 3 of 21 · 1,218 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.