Tungkong Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	9.150	9.200	9.010	9.120	8.162	11,019,386
2023-05-04	9.090	9.300	8.970	9.140	8.179	14,788,489
2023-04-28	8.580	9.180	8.540	9.150	8.188	21,977,410
2023-04-27	8.670	8.770	8.470	8.580	7.678	14,815,702
2023-04-26	8.780	8.820	8.360	8.770	7.848	23,867,261
2023-04-25	9.440	9.700	8.710	8.890	7.956	39,188,680
2023-04-24	9.920	10.150	9.060	9.400	8.412	28,522,675
2023-04-21	10.300	10.320	9.860	9.970	8.922	37,977,655
2023-04-20	9.980	10.540	9.940	10.480	9.379	54,409,521
2023-04-19	9.880	10.150	9.810	9.910	8.869	19,523,755
2023-04-18	10.040	10.060	9.850	9.900	8.860	19,206,022
2023-04-17	9.980	10.170	9.800	10.090	9.030	26,675,703
2023-04-14	10.160	10.360	9.800	10.010	8.958	35,670,081
2023-04-13	9.930	10.380	9.920	10.180	9.110	47,742,535
2023-04-12	9.950	10.090	9.780	10.060	9.003	36,477,825
2023-04-11	9.380	10.260	9.250	9.950	8.904	51,623,059
2023-04-10	9.940	9.960	9.350	9.400	8.412	33,348,673
2023-04-07	9.360	10.260	9.350	9.930	8.886	43,457,061
2023-04-06	9.540	9.560	9.290	9.330	8.349	22,807,772
2023-04-04	9.860	10.090	9.600	9.660	8.645	28,210,927
2023-04-03	9.950	9.950	9.480	9.790	8.761	21,995,090
2023-03-31	9.490	9.830	9.400	9.810	8.779	16,805,580
2023-03-30	9.790	9.840	9.430	9.480	8.484	18,670,184
2023-03-29	9.780	9.950	9.700	9.820	8.788	15,713,204
2023-03-28	10.000	10.050	9.740	9.820	8.788	19,991,284
2023-03-27	10.040	10.250	9.810	10.080	9.021	31,584,914
2023-03-24	9.900	10.200	9.880	10.130	9.065	40,473,997
2023-03-23	9.730	10.040	9.690	9.980	8.931	39,648,182
2023-03-22	9.490	9.950	9.480	9.860	8.824	45,001,605
2023-03-21	9.170	9.430	9.080	9.430	8.439	16,042,643
2023-03-20	9.410	9.660	9.170	9.200	8.233	20,584,534
2023-03-17	9.200	9.450	9.140	9.380	8.394	20,552,933
2023-03-16	9.140	9.260	9.060	9.080	8.126	13,417,600
2023-03-15	9.480	9.500	9.210	9.240	8.269	13,309,161
2023-03-14	9.560	9.570	9.190	9.300	8.323	21,941,841
2023-03-13	9.380	9.660	9.380	9.630	8.618	17,057,414
2023-03-10	9.620	9.670	9.410	9.410	8.421	22,303,321
2023-03-09	9.840	9.870	9.650	9.710	8.690	24,527,447
2023-03-08	9.750	9.960	9.670	9.880	8.842	30,364,999
2023-03-07	9.830	9.880	9.590	9.590	8.582	27,569,967
2023-03-06	10.070	10.070	9.770	9.800	8.770	34,191,853
2023-03-03	10.070	10.480	9.880	10.100	9.039	54,256,408
2023-03-02	10.000	10.130	9.870	9.970	8.922	44,197,058
2023-03-01	9.750	10.100	9.650	10.030	8.976	55,692,018
2023-02-28	9.650	9.770	9.480	9.650	8.636	24,519,168
2023-02-27	9.760	9.830	9.470	9.490	8.493	34,756,547
2023-02-24	9.820	9.910	9.690	9.860	8.824	29,048,285
2023-02-23	10.320	10.320	9.720	9.800	8.770	50,106,369
2023-02-22	10.060	10.500	10.030	10.330	9.244	52,832,276
2023-02-21	9.960	10.490	9.900	10.280	9.200	64,438,526
2023-02-20	9.790	10.140	9.670	10.050	8.994	58,433,793
2023-02-17	10.500	10.570	9.670	9.710	8.690	83,667,577
2023-02-16	11.370	11.740	10.570	10.570	9.459	138,686,651
2023-02-15	11.200	11.740	10.370	11.740	10.506	183,684,811
2023-02-14	9.600	10.670	9.520	10.670	9.549	113,410,424
2023-02-13	9.520	9.880	9.380	9.700	8.681	71,156,123
2023-02-10	9.260	9.940	9.260	9.770	8.743	98,376,490
2023-02-09	9.480	9.590	9.130	9.430	8.439	94,086,338
2023-02-08	10.890	11.310	9.810	9.970	8.922	138,600,650
2023-02-07	10.500	10.900	10.240	10.900	9.754	46,905,894

← NewerPage 15 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.