Tongqinglou Dining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	20.880	21.170	20.730	20.990	20.650	2,911,470
2025-04-24	20.800	21.060	20.680	20.850	20.513	2,654,798
2025-04-23	21.500	21.610	20.800	20.880	20.542	4,704,823
2025-04-22	21.500	21.910	21.280	21.500	21.152	5,349,659
2025-04-21	21.710	21.990	21.110	21.920	21.565	5,934,239
2025-04-18	22.890	23.300	21.560	21.760	21.408	9,248,989
2025-04-17	21.900	24.370	21.800	23.310	22.933	13,516,559
2025-04-16	20.990	22.880	20.890	22.150	21.792	9,011,550
2025-04-15	21.400	21.870	20.870	21.170	20.828	3,238,940
2025-04-14	21.170	21.790	21.150	21.320	20.975	3,027,300
2025-04-11	21.210	21.650	21.070	21.150	20.808	3,025,220
2025-04-10	21.100	21.720	20.640	21.580	21.231	5,951,079
2025-04-09	20.330	21.600	19.880	21.270	20.926	6,097,124
2025-04-08	18.840	20.550	18.840	20.430	20.099	5,568,550
2025-04-07	20.010	20.480	18.840	18.840	18.535	5,340,629
2025-04-03	20.010	21.320	20.010	20.930	20.591	4,495,949
2025-04-02	20.400	20.500	20.200	20.240	19.913	2,330,883
2025-04-01	20.280	20.600	20.190	20.400	20.070	2,145,350
2025-03-31	20.590	20.700	19.930	20.280	19.952	2,706,883
2025-03-28	21.100	21.260	20.610	20.670	20.336	2,923,314
2025-03-27	21.540	22.330	21.200	21.290	20.946	3,682,010
2025-03-26	21.520	21.820	21.240	21.650	21.300	2,710,195
2025-03-25	22.300	22.410	21.580	21.650	21.300	5,461,946
2025-03-24	22.300	23.200	22.220	22.630	22.264	5,924,556
2025-03-21	22.130	22.570	22.020	22.310	21.949	2,520,840
2025-03-20	22.550	23.220	22.200	22.370	22.008	3,378,168
2025-03-19	22.310	23.260	22.050	22.770	22.402	4,968,100
2025-03-18	22.650	22.760	22.210	22.400	22.038	3,467,600
2025-03-17	24.000	24.000	22.450	22.650	22.284	6,478,750
2025-03-14	21.780	23.050	21.680	22.970	22.598	7,686,917
2025-03-13	21.800	21.880	21.320	21.660	21.310	2,777,191
2025-03-12	22.260	22.360	21.830	21.910	21.556	2,496,640
2025-03-11	22.220	22.310	21.800	22.260	21.900	2,692,800
2025-03-10	21.900	22.580	21.890	22.500	22.136	2,450,930
2025-03-07	22.500	22.510	22.120	22.220	21.861	2,595,930
2025-03-06	21.910	22.800	21.680	22.440	22.077	6,040,399
2025-03-05	21.700	22.230	21.620	22.020	21.664	3,887,850
2025-03-04	21.290	22.300	20.970	21.860	21.506	5,751,800
2025-03-03	21.460	22.150	21.110	21.270	20.926	4,377,071
2025-02-28	22.010	22.660	21.510	21.550	21.201	8,213,119
2025-02-27	20.360	22.230	20.230	22.230	21.870	8,408,801
2025-02-26	20.000	20.290	19.950	20.210	19.883	2,720,310
2025-02-25	20.080	20.240	19.790	20.030	19.706	3,737,739
2025-02-24	20.360	20.630	20.140	20.260	19.932	2,467,964
2025-02-21	20.800	20.900	20.000	20.400	20.070	3,986,114
2025-02-20	20.590	21.250	20.370	20.760	20.424	3,006,751
2025-02-19	20.510	20.660	20.250	20.490	20.159	2,061,989
2025-02-18	21.540	21.540	20.460	20.500	20.168	2,934,620
2025-02-17	21.090	21.720	20.600	21.560	21.211	3,577,862
2025-02-14	20.940	21.330	20.800	21.150	20.808	2,523,700
2025-02-13	21.480	21.710	20.910	20.940	20.601	3,009,176
2025-02-12	21.610	21.760	21.350	21.630	21.280	1,719,890
2025-02-11	22.090	22.100	21.380	21.450	21.103	2,073,300
2025-02-10	21.300	22.100	21.060	22.040	21.683	2,987,599
2025-02-07	20.800	21.600	20.630	21.300	20.955	4,140,238
2025-02-06	20.500	21.150	20.310	20.860	20.523	1,959,636
2025-02-05	21.630	21.660	19.880	20.680	20.345	4,731,970
2025-01-27	22.390	22.550	21.520	21.660	21.310	1,751,300
2025-01-24	21.850	22.340	21.530	22.170	21.811	3,678,220
2025-01-23	21.280	22.560	20.900	22.110	21.752	5,197,346

← NewerPage 7 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.