Tungkong Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 7.690 | 7.770 | 7.640 | 7.700 | 6.604 | 2,545,600 |
| 2021-11-08 | 7.740 | 7.740 | 7.630 | 7.670 | 6.578 | 2,974,800 |
| 2021-11-05 | 7.820 | 7.850 | 7.650 | 7.690 | 6.595 | 5,833,954 |
| 2021-11-04 | 7.450 | 7.700 | 7.450 | 7.670 | 6.578 | 5,737,737 |
| 2021-11-03 | 7.630 | 7.630 | 7.430 | 7.480 | 6.415 | 3,080,164 |
| 2021-11-02 | 7.410 | 7.620 | 7.380 | 7.520 | 6.449 | 5,049,750 |
| 2021-11-01 | 7.360 | 7.480 | 7.210 | 7.380 | 6.329 | 3,664,618 |
| 2021-10-29 | 7.320 | 7.400 | 7.280 | 7.360 | 6.312 | 2,632,933 |
| 2021-10-28 | 7.310 | 7.370 | 7.270 | 7.300 | 6.261 | 2,286,400 |
| 2021-10-27 | 7.410 | 7.420 | 7.320 | 7.350 | 6.304 | 2,755,953 |
| 2021-10-26 | 7.540 | 7.560 | 7.490 | 7.500 | 6.432 | 2,522,106 |
| 2021-10-25 | 7.490 | 7.650 | 7.430 | 7.550 | 6.475 | 3,357,102 |
| 2021-10-22 | 7.480 | 7.490 | 7.410 | 7.440 | 6.381 | 1,431,899 |
| 2021-10-21 | 7.440 | 7.490 | 7.420 | 7.450 | 6.389 | 2,178,468 |
| 2021-10-20 | 7.450 | 7.500 | 7.420 | 7.440 | 6.381 | 1,764,650 |
| 2021-10-19 | 7.490 | 7.510 | 7.420 | 7.440 | 6.381 | 2,925,550 |
| 2021-10-18 | 7.510 | 7.550 | 7.460 | 7.510 | 6.441 | 1,929,102 |
| 2021-10-15 | 7.610 | 7.620 | 7.520 | 7.520 | 6.449 | 1,721,573 |
| 2021-10-14 | 7.630 | 7.670 | 7.570 | 7.610 | 6.526 | 2,506,396 |
← NewerPage 21 of 21 · 1,219 trading days
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.