Tungkong Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 6.740 | 6.810 | 6.730 | 6.800 | 6.445 | 1,949,800 |
| 2024-07-25 | 6.730 | 6.850 | 6.670 | 6.700 | 6.350 | 2,658,306 |
| 2024-07-24 | 6.890 | 6.910 | 6.730 | 6.760 | 6.407 | 2,942,900 |
| 2024-07-23 | 7.000 | 7.040 | 6.860 | 6.890 | 6.530 | 2,349,043 |
| 2024-07-22 | 7.030 | 7.110 | 7.000 | 7.030 | 6.663 | 2,169,600 |
| 2024-07-19 | 6.990 | 7.060 | 6.950 | 7.030 | 6.663 | 2,572,000 |
| 2024-07-18 | 6.930 | 7.020 | 6.890 | 7.000 | 6.635 | 2,953,077 |
| 2024-07-17 | 7.010 | 7.060 | 6.900 | 6.990 | 6.625 | 4,314,144 |
| 2024-07-16 | 7.000 | 7.050 | 6.940 | 7.040 | 6.673 | 2,509,239 |
| 2024-07-15 | 7.000 | 7.090 | 6.940 | 7.000 | 6.635 | 3,783,372 |
| 2024-07-12 | 7.040 | 7.140 | 6.980 | 7.090 | 6.720 | 4,376,849 |
| 2024-07-11 | 6.890 | 7.060 | 6.860 | 7.050 | 6.682 | 8,003,895 |
| 2024-07-10 | 6.800 | 6.850 | 6.740 | 6.770 | 6.417 | 4,794,992 |
| 2024-07-09 | 6.750 | 6.900 | 6.540 | 6.810 | 6.455 | 8,013,896 |
| 2024-07-08 | 6.950 | 6.950 | 6.740 | 6.740 | 6.388 | 7,477,100 |
| 2024-07-05 | 7.000 | 7.160 | 6.880 | 7.050 | 6.682 | 6,880,060 |
| 2024-07-04 | 7.130 | 7.220 | 6.980 | 7.000 | 6.635 | 9,735,499 |
| 2024-07-03 | 7.400 | 7.530 | 7.160 | 7.160 | 6.786 | 15,893,081 |
| 2024-07-02 | 7.700 | 7.790 | 7.380 | 7.490 | 7.099 | 26,911,048 |
| 2024-07-01 | 7.060 | 7.200 | 6.930 | 7.140 | 6.767 | 5,632,800 |
| 2024-06-28 | 7.090 | 7.190 | 7.060 | 7.080 | 6.711 | 5,999,381 |
| 2024-06-27 | 7.110 | 7.390 | 7.030 | 7.160 | 6.786 | 7,526,800 |
| 2024-06-26 | 6.920 | 7.140 | 6.820 | 7.130 | 6.758 | 4,150,531 |
| 2024-06-25 | 6.940 | 7.020 | 6.820 | 6.920 | 6.559 | 3,530,515 |
| 2024-06-24 | 7.000 | 7.030 | 6.720 | 6.850 | 6.493 | 4,706,799 |
| 2024-06-21 | 7.090 | 7.110 | 7.010 | 7.030 | 6.663 | 2,609,400 |
| 2024-06-20 | 7.310 | 7.350 | 7.020 | 7.100 | 6.730 | 5,964,352 |
| 2024-06-19 | 7.200 | 7.430 | 7.100 | 7.350 | 6.966 | 9,746,921 |
| 2024-06-18 | 6.930 | 7.220 | 6.900 | 7.190 | 6.815 | 5,405,000 |
| 2024-06-17 | 6.970 | 7.020 | 6.910 | 6.930 | 6.568 | 2,574,352 |
| 2024-06-14 | 7.040 | 7.040 | 6.920 | 7.020 | 6.654 | 2,416,758 |
| 2024-06-13 | 7.020 | 7.080 | 6.950 | 6.980 | 6.616 | 2,877,443 |
| 2024-06-12 | 6.950 | 7.160 | 6.930 | 7.060 | 6.692 | 4,456,185 |
| 2024-06-11 | 6.940 | 7.000 | 6.780 | 6.960 | 6.597 | 3,722,700 |
| 2024-06-07 | 6.800 | 6.960 | 6.770 | 6.940 | 6.578 | 5,059,482 |
| 2024-06-06 | 6.940 | 6.970 | 6.640 | 6.700 | 6.350 | 6,208,738 |
| 2024-06-05 | 7.120 | 7.140 | 6.910 | 6.910 | 6.549 | 5,013,100 |
| 2024-06-04 | 7.170 | 7.200 | 7.030 | 7.150 | 6.777 | 5,012,050 |
| 2024-06-03 | 7.340 | 7.390 | 7.170 | 7.200 | 6.824 | 5,558,725 |
| 2024-05-31 | 7.200 | 7.350 | 7.150 | 7.300 | 6.919 | 4,495,200 |
| 2024-05-30 | 7.130 | 7.220 | 7.110 | 7.180 | 6.805 | 2,583,500 |
| 2024-05-29 | 7.150 | 7.280 | 7.110 | 7.190 | 6.815 | 4,333,000 |
| 2024-05-28 | 7.270 | 7.280 | 7.160 | 7.170 | 6.796 | 5,119,550 |
| 2024-05-27 | 7.470 | 7.470 | 7.130 | 7.310 | 6.929 | 9,802,632 |
| 2024-05-24 | 7.190 | 7.510 | 7.150 | 7.480 | 7.090 | 14,807,370 |
| 2024-05-23 | 7.400 | 7.420 | 7.170 | 7.200 | 6.824 | 6,173,307 |
| 2024-05-22 | 7.420 | 7.540 | 7.390 | 7.430 | 7.042 | 4,231,087 |
| 2024-05-21 | 7.620 | 7.620 | 7.410 | 7.450 | 7.061 | 5,438,612 |
| 2024-05-20 | 7.760 | 7.770 | 7.550 | 7.580 | 7.184 | 7,409,364 |
| 2024-05-17 | 7.720 | 7.760 | 7.590 | 7.720 | 7.317 | 5,857,568 |
| 2024-05-16 | 7.690 | 7.850 | 7.680 | 7.700 | 7.298 | 5,394,150 |
| 2024-05-15 | 8.070 | 8.280 | 7.970 | 7.990 | 7.327 | 5,905,300 |
| 2024-05-14 | 8.020 | 8.110 | 7.980 | 8.080 | 7.409 | 5,114,660 |
| 2024-05-13 | 8.130 | 8.130 | 7.920 | 7.970 | 7.308 | 5,287,045 |
| 2024-05-10 | 8.290 | 8.390 | 8.150 | 8.160 | 7.483 | 3,505,552 |
| 2024-05-09 | 8.210 | 8.310 | 8.200 | 8.250 | 7.565 | 3,564,400 |
| 2024-05-08 | 8.340 | 8.340 | 8.140 | 8.160 | 7.483 | 3,984,499 |
| 2024-05-07 | 8.350 | 8.440 | 8.310 | 8.340 | 7.648 | 3,549,886 |
| 2024-05-06 | 8.320 | 8.410 | 8.270 | 8.370 | 7.675 | 4,527,580 |
| 2024-04-30 | 8.300 | 8.340 | 8.170 | 8.260 | 7.574 | 4,151,739 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-15 | 0.3000 CNY |
| 2025-05-16 | 0.2100 CNY |
| 2024-11-15 | 0.0500 CNY |
| 2024-05-16 | 0.2600 CNY |
| 2023-05-12 | 0.2200 CNY |
| 2022-05-27 | 0.3000 CNY |
| 2021-04-29 | 0.4000 CNY |
| 2020-05-22 | 0.4000 CNY |
| 2019-05-30 | 0.7000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.