Tungkong Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	7.070	7.120	6.950	6.990	5.995	6,339,371
2022-05-10	6.950	7.050	6.850	7.030	6.029	5,055,714
2022-05-09	6.880	7.100	6.870	7.020	6.020	4,042,315
2022-05-06	6.780	6.960	6.660	6.910	5.926	4,809,050
2022-05-05	6.800	6.930	6.720	6.880	5.900	5,467,456
2022-04-29	6.620	6.850	6.620	6.790	5.823	4,902,778
2022-04-28	6.940	6.940	6.560	6.590	5.652	5,330,698
2022-04-27	6.490	6.770	6.400	6.750	5.789	7,321,572
2022-04-26	6.910	6.960	6.510	6.550	5.617	8,945,949
2022-04-25	7.070	7.330	6.800	6.910	5.926	13,244,560
2022-04-22	7.050	7.130	6.970	7.100	6.089	5,377,708
2022-04-21	7.330	7.370	7.020	7.030	6.029	8,471,308
2022-04-20	7.540	7.650	7.340	7.350	6.304	6,097,289
2022-04-19	7.550	7.620	7.440	7.470	6.406	4,280,300
2022-04-18	7.480	7.610	7.330	7.590	6.509	5,281,041
2022-04-15	7.400	7.620	7.320	7.470	6.406	8,072,650
2022-04-14	7.450	7.520	7.410	7.430	6.372	4,848,912
2022-04-13	7.710	7.760	7.390	7.440	6.381	10,404,887
2022-04-12	7.700	7.780	7.520	7.740	6.638	8,512,429
2022-04-11	8.300	8.300	7.610	7.690	6.595	15,562,645
2022-04-08	8.150	8.300	8.030	8.220	7.050	8,442,947
2022-04-07	8.400	8.400	8.130	8.150	6.990	9,677,411
2022-04-06	8.270	8.450	8.240	8.400	7.204	8,149,629
2022-04-01	8.410	8.420	8.220	8.230	7.058	12,500,527
2022-03-31	8.400	8.520	8.370	8.450	7.247	9,097,200
2022-03-30	8.420	8.470	8.300	8.440	7.238	9,508,395
2022-03-29	8.630	8.650	8.360	8.380	7.187	11,792,580
2022-03-28	8.360	8.620	8.240	8.620	7.393	13,858,458
2022-03-25	8.530	8.670	8.440	8.440	7.238	15,112,389
2022-03-24	8.790	8.810	8.430	8.460	7.255	19,390,681
2022-03-23	9.110	9.140	8.740	8.790	7.538	28,024,401
2022-03-22	9.140	9.350	9.070	9.160	7.856	21,713,638
2022-03-21	9.300	9.380	9.110	9.170	7.864	27,187,281
2022-03-18	9.380	9.460	9.190	9.280	7.959	29,443,611
2022-03-17	9.390	9.600	9.230	9.530	8.173	48,971,261
2022-03-16	9.200	9.630	9.010	9.540	8.182	60,530,969
2022-03-15	9.420	9.940	9.100	9.160	7.856	81,581,254
2022-03-14	8.460	9.350	8.390	9.350	8.019	44,383,057
2022-03-11	8.180	8.520	8.010	8.500	7.290	12,522,569
2022-03-10	8.500	8.580	8.200	8.270	7.093	12,389,525
2022-03-09	8.680	8.770	8.040	8.390	7.195	12,930,297
2022-03-08	8.790	8.880	8.620	8.680	7.444	9,751,802
2022-03-07	8.860	8.950	8.690	8.740	7.496	6,636,902
2022-03-04	9.010	9.030	8.830	8.860	7.598	8,536,972
2022-03-03	9.180	9.280	8.930	9.010	7.727	8,552,068
2022-03-02	8.860	9.300	8.790	9.110	7.813	22,204,102
2022-03-01	8.580	8.870	8.520	8.850	7.590	13,254,200
2022-02-28	8.670	8.680	8.420	8.500	7.290	7,739,333
2022-02-25	8.550	8.860	8.510	8.530	7.315	11,234,043
2022-02-24	8.960	8.980	8.350	8.520	7.307	22,242,321
2022-02-23	9.060	9.080	8.880	9.000	7.719	10,838,986
2022-02-22	9.190	9.220	8.930	9.000	7.719	15,099,893
2022-02-21	9.180	9.450	9.050	9.300	7.976	17,639,913
2022-02-18	8.780	9.310	8.760	9.190	7.882	20,601,182
2022-02-17	9.000	9.130	8.820	8.860	7.598	15,024,181
2022-02-16	8.840	9.230	8.790	9.110	7.813	17,352,658
2022-02-15	8.980	9.050	8.780	8.840	7.581	10,879,738
2022-02-14	9.100	9.100	8.840	8.920	7.650	12,475,351
2022-02-11	9.000	9.270	8.890	9.060	7.770	15,560,616
2022-02-10	8.990	9.100	8.890	9.030	7.744	13,046,943

← NewerPage 19 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.