Tungkong Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 7.990 | 8.320 | 7.990 | 8.310 | 7.620 | 5,801,487 |
| 2024-04-26 | 7.910 | 8.050 | 7.870 | 8.010 | 7.345 | 5,339,088 |
| 2024-04-25 | 8.000 | 8.010 | 7.870 | 7.910 | 7.253 | 4,064,584 |
| 2024-04-24 | 7.770 | 8.000 | 7.730 | 8.000 | 7.336 | 4,562,122 |
| 2024-04-23 | 7.830 | 7.850 | 7.710 | 7.730 | 7.088 | 5,356,900 |
| 2024-04-22 | 7.910 | 7.940 | 7.620 | 7.820 | 7.171 | 4,858,172 |
| 2024-04-19 | 7.990 | 7.990 | 7.800 | 7.910 | 7.253 | 4,680,398 |
| 2024-04-18 | 7.820 | 8.060 | 7.730 | 7.970 | 7.308 | 6,910,400 |
| 2024-04-17 | 7.490 | 7.950 | 7.450 | 7.850 | 7.198 | 10,368,238 |
| 2024-04-16 | 7.820 | 7.850 | 7.300 | 7.320 | 6.712 | 10,140,856 |
| 2024-04-15 | 8.060 | 8.160 | 7.650 | 7.870 | 7.217 | 8,670,361 |
| 2024-04-12 | 8.220 | 8.320 | 8.100 | 8.120 | 7.446 | 6,004,032 |
| 2024-04-11 | 8.390 | 8.440 | 8.240 | 8.260 | 7.574 | 9,459,660 |
| 2024-04-10 | 8.400 | 8.740 | 8.310 | 8.410 | 7.712 | 12,404,498 |
| 2024-04-09 | 8.260 | 8.410 | 8.260 | 8.340 | 7.648 | 3,840,304 |
| 2024-04-08 | 8.400 | 8.470 | 8.250 | 8.270 | 7.583 | 4,909,608 |
| 2024-04-03 | 8.480 | 8.530 | 8.340 | 8.440 | 7.739 | 4,862,669 |
| 2024-04-02 | 8.480 | 8.500 | 8.400 | 8.470 | 7.767 | 5,112,286 |
| 2024-04-01 | 8.440 | 8.510 | 8.400 | 8.470 | 7.767 | 5,987,702 |
| 2024-03-29 | 8.430 | 8.540 | 8.320 | 8.450 | 7.748 | 2,980,450 |
| 2024-03-28 | 8.100 | 8.500 | 8.100 | 8.370 | 7.675 | 8,342,327 |
| 2024-03-27 | 8.410 | 8.410 | 8.090 | 8.100 | 7.428 | 8,246,250 |
| 2024-03-26 | 8.500 | 8.520 | 8.280 | 8.390 | 7.693 | 8,397,509 |
| 2024-03-25 | 8.560 | 8.780 | 8.360 | 8.400 | 7.703 | 9,598,708 |
| 2024-03-22 | 8.620 | 8.660 | 8.430 | 8.620 | 7.904 | 8,369,250 |
| 2024-03-21 | 8.560 | 8.680 | 8.510 | 8.660 | 7.941 | 5,651,663 |
| 2024-03-20 | 8.450 | 8.600 | 8.400 | 8.580 | 7.868 | 6,898,746 |
| 2024-03-19 | 8.450 | 8.490 | 8.400 | 8.450 | 7.748 | 6,059,348 |
| 2024-03-18 | 8.400 | 8.500 | 8.280 | 8.470 | 7.767 | 9,388,767 |
| 2024-03-15 | 8.280 | 8.470 | 8.150 | 8.400 | 7.703 | 9,706,529 |
| 2024-03-14 | 8.300 | 8.470 | 8.140 | 8.250 | 7.565 | 7,902,719 |
| 2024-03-13 | 8.130 | 8.440 | 8.100 | 8.280 | 7.593 | 10,857,497 |
| 2024-03-12 | 7.970 | 8.170 | 7.930 | 8.160 | 7.483 | 8,102,557 |
| 2024-03-11 | 7.880 | 7.970 | 7.810 | 7.970 | 7.308 | 4,871,935 |
| 2024-03-08 | 7.770 | 7.900 | 7.690 | 7.880 | 7.226 | 5,808,700 |
| 2024-03-07 | 7.730 | 8.120 | 7.640 | 7.790 | 7.143 | 12,571,450 |
| 2024-03-06 | 7.550 | 7.750 | 7.530 | 7.700 | 7.061 | 5,139,350 |
| 2024-03-05 | 7.650 | 7.670 | 7.550 | 7.600 | 6.969 | 5,535,300 |
| 2024-03-04 | 7.790 | 7.800 | 7.560 | 7.710 | 7.070 | 5,176,050 |
| 2024-03-01 | 7.550 | 7.810 | 7.530 | 7.750 | 7.107 | 8,844,750 |
| 2024-02-29 | 7.310 | 7.710 | 7.290 | 7.570 | 6.942 | 9,628,468 |
| 2024-02-28 | 7.860 | 7.930 | 7.310 | 7.400 | 6.786 | 14,533,000 |
| 2024-02-27 | 7.760 | 7.890 | 7.670 | 7.870 | 7.217 | 8,339,750 |
| 2024-02-26 | 7.770 | 7.900 | 7.690 | 7.800 | 7.152 | 8,463,105 |
| 2024-02-23 | 7.650 | 7.850 | 7.630 | 7.770 | 7.125 | 8,807,586 |
| 2024-02-22 | 7.400 | 7.690 | 7.340 | 7.660 | 7.024 | 11,424,635 |
| 2024-02-21 | 7.480 | 7.650 | 7.280 | 7.450 | 6.831 | 14,563,764 |
| 2024-02-20 | 6.880 | 7.500 | 6.810 | 7.500 | 6.877 | 15,177,549 |
| 2024-02-19 | 6.670 | 6.930 | 6.620 | 6.890 | 6.318 | 14,740,668 |
| 2024-02-08 | 6.040 | 6.440 | 6.000 | 6.430 | 5.896 | 13,629,247 |
| 2024-02-07 | 6.000 | 6.100 | 5.750 | 5.850 | 5.364 | 13,471,539 |
| 2024-02-06 | 5.800 | 6.000 | 5.410 | 5.920 | 5.429 | 15,767,505 |
| 2024-02-05 | 6.330 | 6.330 | 5.740 | 5.760 | 5.282 | 16,514,650 |
| 2024-02-02 | 6.870 | 6.940 | 6.180 | 6.360 | 5.832 | 9,823,201 |
| 2024-02-01 | 6.890 | 7.060 | 6.730 | 6.860 | 6.290 | 7,077,853 |
| 2024-01-31 | 7.350 | 7.430 | 6.940 | 6.940 | 6.364 | 9,626,455 |
| 2024-01-30 | 7.530 | 7.660 | 7.420 | 7.450 | 6.831 | 4,145,313 |
| 2024-01-29 | 7.800 | 7.840 | 7.560 | 7.560 | 6.932 | 5,618,369 |
| 2024-01-26 | 7.710 | 7.930 | 7.690 | 7.800 | 7.152 | 9,508,585 |
| 2024-01-25 | 7.600 | 7.820 | 7.440 | 7.750 | 7.107 | 14,532,544 |
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.