Tongqinglou Dining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	19.290	19.490	19.140	19.180	18.989	1,723,969
2025-10-23	19.110	19.320	19.040	19.310	19.118	1,270,610
2025-10-22	19.170	19.310	19.100	19.140	18.950	971,046
2025-10-21	19.150	19.200	19.060	19.180	18.989	1,133,926
2025-10-20	19.050	19.240	19.050	19.130	18.940	1,129,564
2025-10-17	19.300	19.470	19.030	19.050	18.860	1,911,240
2025-10-16	19.420	19.540	19.230	19.280	19.088	1,079,300
2025-10-15	19.310	19.500	19.260	19.420	19.227	1,187,810
2025-10-14	19.180	19.440	19.180	19.310	19.118	2,087,800
2025-10-13	19.060	19.240	18.920	19.180	18.989	2,104,495
2025-10-10	19.210	19.550	19.210	19.420	19.227	2,055,404
2025-10-09	19.980	20.000	19.120	19.300	19.108	4,492,464
2025-09-30	19.900	20.300	19.760	19.940	19.742	2,600,060
2025-09-29	19.660	19.950	19.280	19.900	19.702	2,934,122
2025-09-26	19.960	19.960	19.510	19.610	19.415	3,183,432
2025-09-25	19.880	20.130	19.760	20.060	19.860	2,271,697
2025-09-24	19.900	20.120	19.750	19.980	19.781	2,438,600
2025-09-23	20.630	20.660	19.750	20.020	19.821	4,343,916
2025-09-22	21.220	21.220	20.310	20.680	20.474	6,160,490
2025-09-19	20.350	21.680	20.260	21.220	21.009	9,480,554
2025-09-18	20.370	20.780	20.200	20.490	20.286	5,786,766
2025-09-17	20.910	20.930	20.250	20.350	20.148	5,190,589
2025-09-16	20.890	21.220	20.620	20.850	20.643	5,047,580
2025-09-15	20.750	21.180	20.710	20.910	20.702	4,998,661
2025-09-12	21.270	21.380	20.720	20.790	20.583	4,750,200
2025-09-11	21.370	21.440	20.900	21.290	21.078	4,169,555
2025-09-10	21.050	21.640	21.050	21.450	21.237	4,697,485
2025-09-09	21.390	21.490	21.140	21.220	21.009	3,850,301
2025-09-08	21.400	21.990	21.380	21.410	21.197	7,631,300
2025-09-05	21.000	21.750	20.450	21.500	21.286	10,534,262
2025-09-04	20.800	21.300	20.340	21.240	21.029	9,588,455
2025-09-03	22.500	22.990	20.350	20.600	20.395	10,035,665
2025-09-02	21.550	21.720	21.180	21.370	21.157	6,358,414
2025-09-01	21.220	21.620	21.030	21.610	21.395	7,434,013
2025-08-29	20.420	21.210	20.420	21.100	20.890	8,982,544
2025-08-28	20.190	20.720	20.000	20.490	20.286	5,390,088
2025-08-27	20.670	20.790	20.190	20.220	20.019	5,487,092
2025-08-26	20.700	21.180	20.640	20.790	20.583	5,385,861
2025-08-25	20.570	20.980	20.410	20.860	20.652	6,631,077
2025-08-22	20.440	20.610	20.310	20.490	20.286	3,857,667
2025-08-21	20.450	20.770	20.340	20.440	20.237	5,923,261
2025-08-20	20.010	21.200	19.850	20.730	20.524	10,006,094
2025-08-19	19.840	20.140	19.700	20.090	19.890	5,497,118
2025-08-18	19.700	19.880	19.670	19.780	19.583	4,436,322
2025-08-15	19.420	19.750	19.340	19.690	19.494	4,475,254
2025-08-14	19.550	19.950	19.440	19.480	19.286	4,987,414
2025-08-13	19.740	19.950	19.370	19.650	19.455	6,300,352
2025-08-12	19.490	19.620	19.350	19.380	19.187	2,728,344
2025-08-11	19.400	19.650	19.260	19.530	19.336	2,833,368
2025-08-08	19.320	19.490	19.230	19.370	19.177	2,781,510
2025-08-07	19.560	19.560	19.200	19.320	19.128	3,049,364
2025-08-06	19.280	19.850	19.100	19.490	19.296	5,687,187
2025-08-05	19.010	19.200	18.920	19.200	19.009	1,348,800
2025-08-04	18.950	19.030	18.870	19.010	18.821	1,933,614
2025-08-01	19.150	19.260	18.990	19.060	18.870	2,196,962
2025-07-31	19.390	19.500	19.060	19.130	18.940	2,681,789
2025-07-30	19.410	19.550	19.320	19.500	19.306	2,523,495
2025-07-29	19.530	19.620	19.310	19.430	19.237	2,113,791
2025-07-28	19.530	19.550	19.360	19.530	19.336	2,571,874
2025-07-25	19.650	19.720	19.450	19.500	19.306	2,682,152

← NewerPage 5 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.