Tungkong Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	7.350	7.480	7.330	7.400	6.622	7,899,376
2022-11-03	7.450	7.460	7.340	7.350	6.578	6,407,244
2022-11-02	7.350	7.550	7.340	7.470	6.685	10,946,624
2022-11-01	7.480	7.520	7.280	7.390	6.613	13,508,594
2022-10-31	7.230	7.680	7.220	7.470	6.685	15,257,087
2022-10-28	7.420	7.590	7.170	7.220	6.461	12,511,800
2022-10-27	7.240	7.420	7.180	7.340	6.569	6,165,900
2022-10-26	7.010	7.300	7.000	7.240	6.479	5,400,050
2022-10-25	6.980	7.070	6.900	6.990	6.255	3,156,900
2022-10-24	7.090	7.230	7.020	7.050	6.309	6,493,777
2022-10-21	7.180	7.190	7.090	7.100	6.354	3,612,801
2022-10-20	7.200	7.320	7.150	7.170	6.416	5,375,300
2022-10-19	7.170	7.270	7.110	7.200	6.443	4,426,089
2022-10-18	7.200	7.240	7.130	7.200	6.443	3,788,955
2022-10-17	7.040	7.220	7.040	7.180	6.425	5,876,412
2022-10-14	6.980	7.180	6.980	7.090	6.345	6,632,980
2022-10-13	6.920	7.210	6.880	7.060	6.318	10,389,692
2022-10-12	6.680	6.840	6.600	6.830	6.112	3,138,958
2022-10-11	6.640	6.710	6.580	6.680	5.978	1,690,700
2022-10-10	6.660	6.760	6.630	6.640	5.942	2,659,673
2022-09-30	6.750	6.760	6.650	6.660	5.960	2,163,588
2022-09-29	6.800	6.880	6.700	6.720	6.014	2,265,370
2022-09-28	6.790	6.820	6.690	6.730	6.023	2,235,350
2022-09-27	6.640	6.820	6.620	6.800	6.085	3,928,000
2022-09-26	6.810	6.830	6.630	6.640	5.942	4,588,850
2022-09-23	6.910	6.940	6.800	6.850	6.130	3,261,824
2022-09-22	6.980	7.030	6.890	6.910	6.184	2,804,452
2022-09-21	6.960	7.070	6.780	7.010	6.273	3,789,942
2022-09-20	6.990	7.070	6.880	6.900	6.175	2,665,500
2022-09-19	7.000	7.060	6.850	6.930	6.202	4,573,822
2022-09-16	7.050	7.180	7.020	7.040	6.300	5,477,376
2022-09-15	7.140	7.160	6.960	7.040	6.300	4,083,600
2022-09-14	7.030	7.120	7.020	7.100	6.354	2,914,780
2022-09-13	7.110	7.220	7.110	7.150	6.399	3,640,176
2022-09-09	7.040	7.140	7.010	7.110	6.363	3,620,340
2022-09-08	7.140	7.160	7.020	7.060	6.318	3,719,736
2022-09-07	7.200	7.210	7.070	7.140	6.390	5,086,560
2022-09-06	7.200	7.270	7.140	7.210	6.452	4,207,800
2022-09-05	7.230	7.260	7.160	7.180	6.425	2,659,312
2022-09-02	7.170	7.240	7.150	7.240	6.479	2,941,801
2022-09-01	7.190	7.240	7.090	7.120	6.372	2,893,550
2022-08-31	7.250	7.310	7.130	7.140	6.390	3,808,600
2022-08-30	7.350	7.430	7.220	7.280	6.515	3,837,550
2022-08-29	7.200	7.360	7.120	7.300	6.533	3,154,555
2022-08-26	7.350	7.400	7.240	7.270	6.506	3,242,766
2022-08-25	7.390	7.410	7.240	7.340	6.569	4,319,662
2022-08-24	7.610	7.640	7.360	7.390	6.613	6,561,717
2022-08-23	7.700	7.700	7.530	7.620	6.819	3,729,666
2022-08-22	7.570	7.680	7.450	7.670	6.864	5,879,169
2022-08-19	7.620	7.850	7.580	7.670	6.864	9,488,605
2022-08-18	7.720	7.760	7.580	7.640	6.837	6,723,627
2022-08-17	7.750	7.790	7.620	7.700	6.891	7,271,437
2022-08-16	7.810	7.830	7.660	7.730	6.918	7,514,046
2022-08-15	7.850	7.960	7.680	7.740	6.927	15,279,664
2022-08-12	7.720	8.210	7.710	7.980	7.141	17,635,924
2022-08-11	7.660	8.030	7.660	7.740	6.927	12,050,688
2022-08-10	7.430	7.760	7.400	7.690	6.882	13,094,082
2022-08-09	7.520	7.530	7.400	7.490	6.703	5,684,082
2022-08-08	7.570	7.580	7.360	7.470	6.685	9,382,566
2022-08-05	7.090	7.540	7.040	7.490	6.703	15,717,452

← NewerPage 17 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.