Tungkong Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	8.660	9.140	8.650	9.000	7.719	17,942,491
2022-02-08	8.360	8.750	8.260	8.680	7.444	12,958,255
2022-02-07	8.450	8.530	8.230	8.290	7.110	8,945,680
2022-01-28	8.040	8.530	7.970	8.330	7.144	13,953,535
2022-01-27	8.460	8.490	7.960	7.990	6.852	12,127,964
2022-01-26	8.570	8.770	8.150	8.460	7.255	17,691,093
2022-01-25	8.910	8.910	8.450	8.530	7.315	17,179,292
2022-01-24	8.890	9.080	8.410	9.000	7.719	21,690,042
2022-01-21	8.840	9.330	8.700	8.910	7.641	22,923,896
2022-01-20	8.890	9.030	8.700	8.830	7.573	18,993,548
2022-01-19	8.630	8.930	8.540	8.830	7.573	13,035,757
2022-01-18	8.800	8.800	8.620	8.630	7.401	7,969,050
2022-01-17	8.480	8.940	8.380	8.810	7.556	17,571,222
2022-01-14	8.420	8.540	8.300	8.360	7.170	5,874,509
2022-01-13	8.530	8.530	8.370	8.440	7.238	3,510,088
2022-01-12	8.380	8.530	8.380	8.450	7.247	4,022,832
2022-01-11	8.580	8.600	8.380	8.420	7.221	6,154,000
2022-01-10	8.330	8.610	8.250	8.550	7.333	6,943,500
2022-01-07	8.510	8.680	8.310	8.320	7.135	5,995,369
2022-01-06	8.440	8.600	8.440	8.500	7.290	4,680,018
2022-01-05	8.600	8.690	8.420	8.510	7.298	6,548,226
2022-01-04	8.350	8.620	8.300	8.590	7.367	11,131,928
2021-12-31	8.270	8.390	8.270	8.330	7.144	4,106,650
2021-12-30	8.300	8.380	8.270	8.290	7.110	4,856,638
2021-12-29	8.440	8.440	8.300	8.320	7.135	4,746,248
2021-12-28	8.280	8.530	8.230	8.410	7.213	6,191,042
2021-12-27	8.270	8.330	8.210	8.250	7.075	4,145,156
2021-12-24	8.350	8.420	8.200	8.270	7.093	6,501,021
2021-12-23	8.470	8.470	8.370	8.390	7.195	8,508,956
2021-12-22	8.500	8.600	8.420	8.490	7.281	8,421,621
2021-12-21	8.310	8.580	8.310	8.490	7.281	9,753,400
2021-12-20	8.340	8.500	8.250	8.290	7.110	8,635,600
2021-12-17	8.380	8.560	8.330	8.340	7.153	8,407,510
2021-12-16	8.380	8.480	8.280	8.410	7.213	10,808,461
2021-12-15	8.120	8.560	8.090	8.320	7.135	15,625,417
2021-12-14	8.060	8.180	8.020	8.150	6.990	8,067,156
2021-12-13	7.960	8.050	7.880	8.030	6.887	4,849,810
2021-12-10	7.920	7.990	7.860	7.970	6.835	4,851,056
2021-12-09	7.880	8.070	7.840	7.960	6.827	5,725,702
2021-12-08	7.830	7.880	7.770	7.850	6.732	3,817,856
2021-12-07	7.880	7.940	7.760	7.810	6.698	4,483,206
2021-12-06	8.160	8.160	7.850	7.860	6.741	5,832,552
2021-12-03	8.130	8.180	8.050	8.070	6.921	5,095,382
2021-12-02	8.220	8.280	8.030	8.060	6.912	6,404,694
2021-12-01	8.150	8.230	8.110	8.190	7.024	5,781,259
2021-11-30	8.080	8.240	8.040	8.190	7.024	7,446,620
2021-11-29	8.020	8.170	7.970	8.080	6.930	5,948,839
2021-11-26	8.020	8.150	7.910	8.110	6.955	8,479,317
2021-11-25	7.920	8.090	7.860	8.010	6.870	7,093,900
2021-11-24	7.930	7.930	7.810	7.900	6.775	4,973,950
2021-11-23	7.930	7.950	7.800	7.900	6.775	4,105,455
2021-11-22	7.960	8.000	7.860	7.880	6.758	6,110,889
2021-11-19	7.950	8.000	7.780	7.940	6.809	9,294,808
2021-11-18	7.950	8.350	7.910	8.100	6.947	14,409,100
2021-11-17	7.850	8.020	7.830	7.970	6.835	4,188,858
2021-11-16	7.920	8.020	7.810	7.840	6.724	3,990,045
2021-11-15	7.890	8.020	7.890	7.960	6.827	3,854,658
2021-11-12	7.850	7.920	7.770	7.880	6.758	3,502,698
2021-11-11	7.730	7.880	7.670	7.800	6.689	5,191,799
2021-11-10	7.700	7.790	7.640	7.730	6.629	3,001,400

← NewerPage 20 of 21 · 1,212 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.