Tungkong Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	8.380	8.510	8.360	8.460	7.758	5,287,400
2023-10-31	8.560	8.560	8.330	8.360	7.666	7,422,350
2023-10-30	8.300	8.610	8.280	8.590	7.877	8,513,520
2023-10-27	8.300	8.360	8.140	8.340	7.648	5,853,869
2023-10-26	8.260	8.320	8.180	8.310	7.620	5,314,925
2023-10-25	8.290	8.400	8.220	8.270	7.583	6,796,050
2023-10-24	8.090	8.370	8.050	8.260	7.574	6,900,985
2023-10-23	8.290	8.310	7.980	8.040	7.372	7,526,589
2023-10-20	8.460	8.530	8.250	8.290	7.602	5,692,801
2023-10-19	8.580	8.660	8.500	8.500	7.794	4,726,273
2023-10-18	8.730	8.750	8.500	8.550	7.840	5,996,761
2023-10-17	8.750	8.820	8.680	8.770	8.042	4,484,950
2023-10-16	8.830	8.870	8.670	8.750	8.024	5,235,474
2023-10-13	8.970	8.980	8.800	8.840	8.106	5,078,100
2023-10-12	9.130	9.140	8.990	9.010	8.262	4,531,093
2023-10-11	9.100	9.140	9.010	9.050	8.299	5,904,548
2023-10-10	8.960	9.130	8.960	9.040	8.289	7,001,253
2023-10-09	8.990	9.060	8.880	8.960	8.216	6,503,350
2023-09-28	9.000	9.090	8.870	9.070	8.317	8,255,550
2023-09-27	8.720	9.190	8.650	8.910	8.170	11,621,086
2023-09-26	8.650	8.810	8.640	8.750	8.024	5,985,906
2023-09-25	8.880	8.880	8.600	8.640	7.923	9,192,978
2023-09-22	8.530	8.880	8.500	8.880	8.143	8,925,403
2023-09-21	8.570	8.730	8.550	8.560	7.849	5,824,086
2023-09-20	8.720	8.780	8.570	8.590	7.877	6,271,821
2023-09-19	8.970	9.010	8.710	8.710	7.987	8,862,354
2023-09-18	8.850	9.010	8.760	8.980	8.234	8,053,435
2023-09-15	8.850	8.950	8.800	8.850	8.115	6,010,162
2023-09-14	8.990	9.030	8.780	8.830	8.097	8,089,435
2023-09-13	9.320	9.320	8.840	8.960	8.216	13,184,310
2023-09-12	9.450	9.450	9.250	9.270	8.500	6,506,334
2023-09-11	9.340	9.460	9.170	9.450	8.665	7,643,846
2023-09-08	9.390	9.390	9.120	9.260	8.491	9,899,131
2023-09-07	9.710	9.770	9.380	9.430	8.647	9,092,589
2023-09-06	9.600	9.630	9.440	9.630	8.830	7,412,200
2023-09-05	9.600	9.760	9.500	9.590	8.794	11,397,850
2023-09-04	9.360	9.640	9.360	9.610	8.812	11,373,820
2023-09-01	9.380	9.460	9.280	9.320	8.546	5,689,600
2023-08-31	9.480	9.490	9.330	9.390	8.610	5,702,600
2023-08-30	9.420	9.540	9.360	9.520	8.730	8,730,122
2023-08-29	9.110	9.490	9.080	9.420	8.638	9,504,300
2023-08-28	9.630	9.660	9.070	9.090	8.335	10,623,450
2023-08-25	9.310	9.360	9.050	9.110	8.354	8,011,683
2023-08-24	9.460	9.540	9.280	9.360	8.583	8,029,400
2023-08-23	9.650	9.660	9.330	9.410	8.629	9,464,600
2023-08-22	9.350	9.750	9.350	9.670	8.867	11,378,188
2023-08-21	9.300	9.520	9.250	9.350	8.574	6,337,000
2023-08-18	9.570	9.640	9.310	9.320	8.546	5,644,500
2023-08-17	9.400	9.600	9.320	9.580	8.785	6,379,773
2023-08-16	9.570	9.620	9.350	9.460	8.675	6,928,996
2023-08-15	9.690	9.830	9.520	9.580	8.785	5,690,000
2023-08-14	9.510	9.770	9.470	9.730	8.922	6,706,471
2023-08-11	9.740	9.810	9.540	9.550	8.757	5,842,900
2023-08-10	9.670	9.800	9.650	9.760	8.950	4,724,350
2023-08-09	9.860	9.940	9.700	9.710	8.904	8,136,300
2023-08-08	9.900	10.110	9.850	9.950	9.124	11,013,550
2023-08-07	9.810	9.950	9.780	9.910	9.087	8,538,100
2023-08-04	9.780	10.070	9.780	9.850	9.032	13,302,050
2023-08-03	9.690	9.830	9.620	9.780	8.968	7,452,177
2023-08-02	9.750	9.780	9.580	9.710	8.904	7,042,247

← NewerPage 13 of 21 · 1,219 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.