Tungkong Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	6.920	7.040	6.910	7.030	6.291	3,774,500
2022-08-03	6.890	7.090	6.860	6.890	6.166	5,513,769
2022-08-02	7.250	7.270	6.820	6.880	6.157	9,238,923
2022-08-01	7.350	7.430	7.230	7.280	6.515	3,749,250
2022-07-29	7.460	7.460	7.330	7.340	6.569	5,571,860
2022-07-28	7.470	7.560	7.430	7.440	6.658	4,603,188
2022-07-27	7.450	7.510	7.350	7.470	6.685	5,408,894
2022-07-26	7.350	7.520	7.310	7.460	6.676	6,365,507
2022-07-25	7.350	7.600	7.320	7.370	6.595	5,629,525
2022-07-22	7.350	7.630	7.270	7.350	6.578	12,669,319
2022-07-21	7.290	7.410	7.210	7.220	6.461	5,989,414
2022-07-20	7.180	7.300	7.140	7.290	6.524	5,702,898
2022-07-19	7.050	7.200	7.040	7.190	6.434	4,899,356
2022-07-18	6.950	7.100	6.940	7.040	6.300	4,591,161
2022-07-15	7.060	7.080	6.910	6.920	6.193	4,694,450
2022-07-14	7.130	7.170	7.020	7.040	6.300	4,299,100
2022-07-13	7.050	7.150	7.050	7.140	6.390	2,326,723
2022-07-12	7.180	7.220	7.040	7.050	6.309	4,573,584
2022-07-11	7.240	7.300	7.180	7.200	6.443	5,190,346
2022-07-08	7.200	7.360	7.180	7.260	6.497	4,986,974
2022-07-07	7.280	7.430	7.170	7.200	6.443	6,377,820
2022-07-06	7.280	7.280	7.070	7.120	6.372	4,045,369
2022-07-05	7.370	7.420	7.230	7.280	6.515	4,887,030
2022-07-04	7.290	7.400	7.260	7.400	6.622	3,693,100
2022-07-01	7.310	7.360	7.230	7.290	6.524	3,934,044
2022-06-30	7.260	7.400	7.260	7.310	6.542	3,934,772
2022-06-29	7.400	7.460	7.280	7.280	6.515	6,320,151
2022-06-28	7.370	7.450	7.290	7.430	6.649	5,580,839
2022-06-27	7.390	7.420	7.340	7.370	6.595	4,596,899
2022-06-24	7.380	7.450	7.340	7.390	6.613	5,536,708
2022-06-23	7.310	7.370	7.210	7.350	6.578	4,404,638
2022-06-22	7.350	7.420	7.310	7.310	6.542	3,728,346
2022-06-21	7.360	7.520	7.310	7.370	6.595	5,425,800
2022-06-20	7.450	7.510	7.370	7.390	6.613	5,844,956
2022-06-17	7.220	7.520	7.180	7.450	6.667	12,445,517
2022-06-16	7.170	7.300	7.170	7.230	6.470	5,657,421
2022-06-15	7.160	7.230	7.130	7.170	6.416	6,317,736
2022-06-14	7.080	7.160	7.000	7.140	6.390	4,820,567
2022-06-13	7.130	7.230	7.100	7.150	6.399	3,951,700
2022-06-10	7.000	7.130	6.980	7.120	6.372	3,506,618
2022-06-09	7.130	7.160	7.020	7.020	6.282	4,629,199
2022-06-08	7.110	7.210	7.040	7.140	6.390	5,749,836
2022-06-07	7.200	7.200	7.100	7.150	6.399	5,805,635
2022-06-06	7.050	7.260	7.050	7.190	6.434	7,698,480
2022-06-02	7.200	7.220	7.020	7.130	6.381	15,204,700
2022-06-01	7.090	7.700	7.070	7.410	6.631	22,530,832
2022-05-31	6.920	7.170	6.870	7.070	6.327	12,485,946
2022-05-30	6.880	6.950	6.850	6.940	6.211	4,720,936
2022-05-27	6.890	7.000	6.830	6.880	6.157	4,995,480
2022-05-26	7.150	7.250	7.080	7.200	6.175	5,890,058
2022-05-25	7.050	7.150	7.040	7.140	6.123	3,800,544
2022-05-24	7.250	7.310	7.070	7.070	6.063	8,025,712
2022-05-23	7.180	7.300	7.120	7.190	6.166	5,551,900
2022-05-20	6.970	7.340	6.970	7.220	6.192	9,738,601
2022-05-19	6.940	6.980	6.910	6.950	5.960	3,621,836
2022-05-18	6.950	7.090	6.910	7.020	6.020	4,671,556
2022-05-17	6.960	6.990	6.840	6.910	5.926	3,340,738
2022-05-16	7.070	7.070	6.940	6.960	5.969	2,543,581
2022-05-13	7.030	7.030	6.940	6.980	5.986	2,885,300
2022-05-12	6.910	7.040	6.870	6.980	5.986	5,847,004

← NewerPage 18 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.