Tungkong Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	9.090	9.910	8.760	9.910	8.869	63,755,500
2023-02-03	8.260	9.010	8.180	9.010	8.063	38,159,867
2023-02-02	8.210	8.270	8.160	8.190	7.329	7,668,411
2023-02-01	8.070	8.220	8.060	8.210	7.347	8,942,750
2023-01-31	8.070	8.080	8.000	8.060	7.213	4,901,796
2023-01-30	8.020	8.120	7.950	8.080	7.231	10,558,896
2023-01-20	7.840	8.010	7.840	7.930	7.097	6,644,200
2023-01-19	7.840	7.880	7.760	7.830	7.007	5,266,450
2023-01-18	7.840	7.920	7.780	7.870	7.043	5,274,200
2023-01-17	7.840	7.860	7.730	7.780	6.962	4,329,500
2023-01-16	7.750	7.870	7.720	7.810	6.989	4,342,500
2023-01-13	7.800	7.830	7.680	7.740	6.927	3,255,400
2023-01-12	7.750	7.870	7.670	7.760	6.944	4,301,500
2023-01-11	7.860	7.960	7.710	7.740	6.927	6,308,530
2023-01-10	7.880	7.940	7.740	7.880	7.052	5,023,609
2023-01-09	7.840	7.960	7.830	7.860	7.034	4,902,252
2023-01-06	7.930	7.970	7.810	7.840	7.016	6,842,900
2023-01-05	8.070	8.180	7.910	7.960	7.123	10,314,258
2023-01-04	8.020	8.140	7.980	8.110	7.258	14,409,952
2023-01-03	7.690	8.030	7.540	8.000	7.159	14,783,852
2022-12-30	7.380	7.660	7.330	7.600	6.801	10,177,096
2022-12-29	7.330	7.450	7.300	7.340	6.569	4,911,713
2022-12-28	7.450	7.450	7.250	7.350	6.578	5,324,000
2022-12-27	7.410	7.460	7.330	7.410	6.631	4,008,535
2022-12-26	7.350	7.470	7.340	7.410	6.631	4,343,343
2022-12-23	7.330	7.550	7.280	7.380	6.604	5,791,192
2022-12-22	7.420	7.480	7.300	7.350	6.578	4,994,075
2022-12-21	7.420	7.510	7.330	7.350	6.578	4,343,351
2022-12-20	7.550	7.590	7.380	7.430	6.649	5,076,824
2022-12-19	7.630	7.680	7.470	7.500	6.712	6,762,050
2022-12-16	7.720	7.770	7.610	7.670	6.864	6,395,353
2022-12-15	7.760	7.860	7.710	7.790	6.971	4,546,142
2022-12-14	7.790	7.900	7.700	7.790	6.971	5,507,924
2022-12-13	7.840	7.900	7.770	7.790	6.971	7,175,600
2022-12-12	7.830	7.970	7.800	7.840	7.016	9,353,447
2022-12-09	7.950	8.000	7.750	7.750	6.936	12,554,090
2022-12-08	8.170	8.200	7.940	7.990	7.150	11,344,658
2022-12-07	8.170	8.220	8.050	8.210	7.347	8,343,376
2022-12-06	8.300	8.300	8.140	8.180	7.320	8,816,900
2022-12-05	8.200	8.370	8.190	8.290	7.419	13,161,067
2022-12-02	8.050	8.440	8.030	8.260	7.392	19,862,581
2022-12-01	8.160	8.200	8.030	8.080	7.231	12,840,851
2022-11-30	8.050	8.110	7.950	8.070	7.222	9,911,987
2022-11-29	7.980	8.100	7.960	8.020	7.177	18,157,089
2022-11-28	8.140	8.260	7.920	7.980	7.141	22,140,562
2022-11-25	8.100	8.230	8.030	8.140	7.285	8,810,626
2022-11-24	8.090	8.190	8.080	8.140	7.285	9,288,888
2022-11-23	8.270	8.350	8.010	8.140	7.285	19,094,394
2022-11-22	8.350	8.550	8.180	8.290	7.419	24,915,393
2022-11-21	8.410	8.510	8.300	8.370	7.490	19,957,399
2022-11-18	8.660	8.750	8.280	8.330	7.455	45,360,643
2022-11-17	8.840	8.890	8.510	8.660	7.750	47,993,499
2022-11-16	8.870	9.480	8.830	9.020	8.072	56,094,950
2022-11-15	8.860	9.160	8.710	8.950	8.009	52,113,850
2022-11-14	9.050	9.300	8.720	9.090	8.135	68,700,321
2022-11-11	9.680	9.680	8.540	8.740	7.821	72,573,226
2022-11-10	7.860	8.800	7.820	8.800	7.875	29,142,069
2022-11-09	7.760	8.280	7.640	8.000	7.159	23,933,774
2022-11-08	7.870	7.920	7.610	7.750	6.936	14,638,705
2022-11-07	7.570	7.980	7.570	7.790	6.971	23,482,001

← NewerPage 16 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.