Tungkong Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	9.910	9.940	9.680	9.800	8.986	10,362,767
2023-07-31	9.880	10.070	9.800	9.940	9.115	9,260,850
2023-07-28	9.910	10.010	9.800	9.880	9.060	9,789,100
2023-07-27	10.100	10.120	9.870	9.900	9.078	10,499,730
2023-07-26	10.440	10.500	10.010	10.100	9.261	14,909,869
2023-07-25	10.500	10.580	10.390	10.430	9.564	8,559,194
2023-07-24	10.290	10.470	10.200	10.340	9.482	8,421,456
2023-07-21	10.380	10.540	10.200	10.310	9.454	8,625,996
2023-07-20	10.620	10.680	10.350	10.380	9.518	10,771,162
2023-07-19	10.670	10.800	10.540	10.590	9.711	8,344,943
2023-07-18	10.860	10.960	10.560	10.620	9.738	11,141,197
2023-07-17	10.920	10.950	10.710	10.820	9.922	9,706,001
2023-07-14	11.000	11.300	10.820	11.040	10.123	13,912,669
2023-07-13	10.760	11.080	10.550	10.940	10.032	19,881,451
2023-07-12	11.310	11.450	10.610	10.670	9.784	25,385,248
2023-07-11	11.400	11.440	11.200	11.310	10.371	11,646,255
2023-07-10	11.600	11.700	11.330	11.390	10.444	16,207,460
2023-07-07	11.800	11.910	11.420	11.630	10.664	21,210,936
2023-07-06	11.250	12.100	11.250	11.800	10.820	40,204,979
2023-07-05	11.950	11.990	11.160	11.230	10.298	39,530,144
2023-07-04	11.550	11.980	11.410	11.750	10.774	70,087,147
2023-07-03	11.240	11.590	11.180	11.590	10.628	41,777,505
2023-06-30	10.160	10.780	10.100	10.540	9.665	36,627,095
2023-06-29	9.590	10.430	9.550	10.100	9.261	23,913,038
2023-06-28	10.000	10.090	9.440	9.600	8.803	19,321,077
2023-06-27	9.990	10.140	9.940	10.050	9.216	13,646,216
2023-06-26	10.610	10.610	9.900	9.940	9.115	26,773,981
2023-06-21	10.700	11.050	10.450	10.610	9.729	32,345,161
2023-06-20	10.300	11.050	10.300	10.610	9.729	42,772,173
2023-06-19	9.920	10.260	9.880	10.160	9.316	21,695,556
2023-06-16	9.720	9.920	9.630	9.920	9.096	15,222,859
2023-06-15	9.880	9.930	9.700	9.760	8.950	12,705,527
2023-06-14	9.660	9.890	9.580	9.850	9.032	15,031,575
2023-06-13	9.520	9.750	9.450	9.660	8.858	10,432,438
2023-06-12	9.600	9.730	9.500	9.530	8.739	10,885,159
2023-06-09	9.610	9.780	9.540	9.660	8.858	11,857,607
2023-06-08	9.760	9.800	9.520	9.620	8.821	12,785,328
2023-06-07	9.560	9.850	9.480	9.790	8.977	17,171,145
2023-06-06	9.530	9.800	9.470	9.500	8.711	23,757,345
2023-06-05	9.300	9.550	9.280	9.530	8.739	13,286,096
2023-06-02	9.480	9.490	9.260	9.340	8.565	12,928,950
2023-06-01	9.380	9.520	9.280	9.450	8.665	19,265,075
2023-05-31	8.980	9.570	8.910	9.400	8.620	28,637,182
2023-05-30	8.840	9.010	8.700	9.000	8.253	10,445,713
2023-05-29	8.880	9.130	8.840	8.890	8.152	10,703,458
2023-05-26	8.570	8.940	8.570	8.910	8.170	11,089,429
2023-05-25	8.750	8.830	8.490	8.610	7.895	8,838,501
2023-05-24	8.780	8.820	8.630	8.750	8.024	7,011,840
2023-05-23	8.970	9.050	8.730	8.730	8.005	9,079,077
2023-05-22	8.780	9.060	8.770	8.990	8.244	10,020,360
2023-05-19	8.850	8.860	8.680	8.840	8.106	7,263,514
2023-05-18	8.770	8.870	8.600	8.850	8.115	9,946,785
2023-05-17	8.610	8.870	8.590	8.720	7.996	7,180,753
2023-05-16	8.930	8.950	8.580	8.600	7.886	10,918,827
2023-05-15	8.900	8.960	8.680	8.960	8.216	8,795,901
2023-05-12	8.950	9.130	8.870	8.930	8.189	9,604,129
2023-05-11	9.140	9.220	9.020	9.140	8.179	9,520,734
2023-05-10	9.210	9.380	9.110	9.180	8.215	10,908,138
2023-05-09	9.530	9.550	9.160	9.170	8.206	16,019,359
2023-05-08	9.150	9.400	9.050	9.400	8.412	16,208,427

← NewerPage 14 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.