Tungkong Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	7.570	7.710	7.270	7.690	7.052	8,357,126
2024-01-23	7.270	7.550	7.190	7.510	6.887	8,706,919
2024-01-22	7.710	7.750	7.290	7.400	6.786	13,474,981
2024-01-19	7.830	7.860	7.690	7.710	7.070	4,449,349
2024-01-18	7.780	7.850	7.600	7.840	7.189	7,355,500
2024-01-17	7.940	8.000	7.850	7.860	7.207	4,320,200
2024-01-16	8.150	8.150	7.880	8.000	7.336	7,582,500
2024-01-15	8.140	8.150	8.020	8.100	7.428	4,727,990
2024-01-12	8.300	8.330	8.120	8.140	7.464	4,526,400
2024-01-11	8.080	8.330	8.070	8.290	7.602	5,910,664
2024-01-10	8.130	8.180	7.970	8.090	7.418	4,595,650
2024-01-09	8.240	8.350	8.090	8.140	7.464	6,240,800
2024-01-08	8.340	8.370	8.240	8.240	7.556	4,277,600
2024-01-05	8.490	8.580	8.330	8.360	7.666	4,390,900
2024-01-04	8.470	8.550	8.400	8.510	7.803	3,937,658
2024-01-03	8.470	8.520	8.380	8.520	7.813	5,978,850
2024-01-02	8.590	8.630	8.450	8.480	7.776	5,997,574
2023-12-29	8.400	8.600	8.380	8.550	7.840	4,990,000
2023-12-28	8.270	8.490	8.200	8.420	7.721	5,624,902
2023-12-27	8.250	8.340	8.170	8.310	7.620	4,484,577
2023-12-26	8.370	8.370	8.160	8.210	7.528	5,144,300
2023-12-25	8.340	8.460	8.250	8.300	7.611	6,776,902
2023-12-22	8.690	8.710	8.350	8.390	7.693	9,270,900
2023-12-21	8.590	8.730	8.500	8.690	7.969	6,421,352
2023-12-20	8.900	8.950	8.600	8.620	7.904	7,366,381
2023-12-19	8.790	8.950	8.770	8.890	8.152	6,643,800
2023-12-18	8.860	9.020	8.790	8.810	8.079	8,341,450
2023-12-15	9.050	9.210	8.750	8.940	8.198	13,289,500
2023-12-14	9.040	9.180	9.010	9.030	8.280	7,055,700
2023-12-13	9.180	9.180	9.030	9.030	8.280	8,215,131
2023-12-12	9.150	9.260	9.120	9.180	8.418	8,875,478
2023-12-11	9.070	9.180	8.980	9.160	8.400	12,576,300
2023-12-08	9.380	9.380	9.090	9.140	8.381	20,947,559
2023-12-07	9.300	9.450	9.190	9.400	8.620	23,957,997
2023-12-06	9.730	9.810	9.350	9.390	8.610	38,887,264
2023-12-05	9.310	10.180	9.210	9.610	8.812	50,857,550
2023-12-04	9.310	9.400	9.180	9.250	8.482	7,849,730
2023-12-01	8.920	9.350	8.910	9.310	8.537	13,799,547
2023-11-30	9.010	9.060	8.860	8.940	8.198	5,699,577
2023-11-29	9.040	9.120	8.960	8.980	8.234	5,872,480
2023-11-28	9.020	9.160	8.970	9.060	8.308	6,953,122
2023-11-27	8.930	9.160	8.930	9.050	8.299	7,931,714
2023-11-24	9.120	9.150	8.920	8.990	8.244	6,521,775
2023-11-23	9.140	9.190	9.010	9.150	8.390	5,942,940
2023-11-22	9.220	9.320	9.130	9.130	8.372	6,734,503
2023-11-21	9.310	9.320	9.200	9.220	8.455	6,682,697
2023-11-20	9.290	9.360	9.200	9.330	8.555	11,341,570
2023-11-17	9.600	9.600	9.200	9.320	8.546	20,965,450
2023-11-16	9.220	9.570	9.160	9.510	8.720	18,257,349
2023-11-15	9.350	9.480	9.200	9.330	8.555	16,042,593
2023-11-14	9.080	9.490	9.040	9.410	8.629	21,071,317
2023-11-13	8.760	9.120	8.760	9.090	8.335	11,909,247
2023-11-10	8.750	8.780	8.670	8.740	8.014	3,757,100
2023-11-09	8.800	8.880	8.700	8.770	8.042	4,757,347
2023-11-08	8.850	8.910	8.740	8.820	8.088	6,079,252
2023-11-07	8.720	8.850	8.670	8.810	8.079	6,404,449
2023-11-06	8.590	8.750	8.560	8.720	7.996	6,698,137
2023-11-03	8.470	8.640	8.420	8.570	7.858	6,208,486
2023-11-02	8.420	8.780	8.390	8.450	7.748	8,893,555
2023-11-01	8.380	8.510	8.360	8.460	7.758	5,287,400

← NewerPage 12 of 21 · 1,218 trading daysOlder →

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.