Tongqinglou Dining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	20.290	20.380	20.090	20.160	19.959	4,226,930
2026-01-19	19.880	20.500	19.760	20.290	20.088	8,078,606
2026-01-16	20.130	20.150	19.740	19.930	19.732	6,399,100
2026-01-15	20.020	20.400	19.860	20.390	20.187	10,289,473
2026-01-14	19.590	20.030	19.430	19.930	19.732	6,864,090
2026-01-13	19.950	20.080	19.590	19.640	19.445	5,390,830
2026-01-12	19.510	19.940	19.510	19.940	19.742	7,624,739
2026-01-09	19.550	19.630	19.450	19.570	19.375	4,158,700
2026-01-08	19.610	19.610	19.400	19.570	19.375	4,197,400
2026-01-07	19.310	19.870	19.250	19.680	19.484	8,260,220
2026-01-06	19.360	19.360	19.180	19.330	19.138	4,686,330
2026-01-05	19.160	19.250	19.020	19.250	19.059	3,803,219
2025-12-31	18.990	19.270	18.960	19.220	19.029	4,231,100
2025-12-30	19.300	19.300	18.950	19.030	18.841	6,711,790
2025-12-29	19.450	19.540	19.300	19.320	19.128	3,271,780
2025-12-26	19.800	19.850	19.410	19.480	19.286	6,478,400
2025-12-25	19.600	19.910	19.460	19.900	19.702	5,881,548
2025-12-24	19.710	19.810	19.400	19.620	19.425	5,324,300
2025-12-23	20.270	20.290	19.760	19.820	19.623	7,306,430
2025-12-22	20.620	20.690	20.200	20.400	20.197	7,172,928
2025-12-19	20.180	20.660	19.980	20.620	20.415	8,556,920
2025-12-18	20.100	20.530	19.870	20.180	19.979	7,140,130
2025-12-17	20.230	20.600	19.710	20.310	20.108	10,699,503
2025-12-16	19.760	20.300	19.640	20.230	20.029	11,827,681
2025-12-15	19.410	19.980	19.300	19.730	19.534	7,079,500
2025-12-12	19.050	19.540	19.050	19.410	19.217	6,485,930
2025-12-11	20.190	20.190	19.220	19.240	19.049	10,559,520
2025-12-10	19.930	20.480	19.830	20.200	19.999	9,776,340
2025-12-09	20.540	20.780	20.110	20.130	19.930	12,066,630
2025-12-08	20.500	20.940	20.240	20.920	20.712	15,839,819
2025-12-05	20.500	21.100	20.270	20.710	20.504	21,342,570
2025-12-04	24.500	25.000	21.660	21.660	21.445	28,187,696
2025-12-03	22.420	24.070	20.720	24.070	23.831	35,782,795
2025-12-02	20.050	21.880	19.700	21.880	21.662	21,184,470
2025-12-01	19.310	20.850	19.090	19.890	19.692	9,977,590
2025-11-28	18.880	19.050	18.700	18.950	18.761	1,644,213
2025-11-27	18.960	19.160	18.740	18.840	18.653	2,445,100
2025-11-26	19.000	19.290	18.820	18.910	18.722	1,485,130
2025-11-25	19.110	19.230	18.900	19.000	18.811	1,388,900
2025-11-24	18.750	19.180	18.740	19.010	18.821	1,828,516
2025-11-21	19.210	19.470	18.630	18.680	18.494	2,750,014
2025-11-20	19.660	19.840	19.250	19.400	19.207	2,102,814
2025-11-19	19.980	20.210	19.720	19.780	19.583	2,374,780
2025-11-18	20.170	20.480	19.830	19.970	19.771	2,066,910
2025-11-17	20.000	20.480	19.870	20.280	20.078	3,098,264
2025-11-14	20.160	20.510	19.960	20.020	19.821	3,034,834
2025-11-13	19.950	20.350	19.830	20.240	20.039	2,953,800
2025-11-12	19.830	20.530	19.830	20.030	19.831	4,027,127
2025-11-11	19.860	20.100	19.580	20.030	19.831	4,476,990
2025-11-10	19.190	20.060	19.110	19.850	19.653	6,261,860
2025-11-07	19.000	19.390	18.950	19.200	19.009	2,543,240
2025-11-06	19.040	19.100	18.830	19.020	18.831	1,409,799
2025-11-05	18.810	19.280	18.760	19.070	18.880	2,523,479
2025-11-04	18.810	18.990	18.750	18.860	18.672	1,654,380
2025-11-03	18.930	18.990	18.660	18.780	18.593	1,884,529
2025-10-31	18.800	18.990	18.780	18.910	18.722	1,724,360
2025-10-30	18.770	18.960	18.700	18.820	18.633	2,370,600
2025-10-29	19.470	19.470	19.100	19.300	19.108	1,940,938
2025-10-28	19.180	19.750	19.120	19.390	19.197	2,069,862
2025-10-27	19.030	19.280	19.030	19.180	18.989	1,368,100

← NewerPage 4 of 21 · 1,212 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.