Tungkong Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	11.350	11.400	11.250	11.330	11.007	4,957,748
2025-10-23	11.310	11.340	11.180	11.330	11.007	5,302,402
2025-10-22	11.230	11.430	11.220	11.350	11.026	5,221,245
2025-10-21	11.140	11.320	11.100	11.310	10.988	5,478,910
2025-10-20	11.080	11.180	11.040	11.170	10.852	6,412,354
2025-10-17	11.260	11.290	10.960	10.960	10.648	7,613,604
2025-10-16	11.180	11.410	11.150	11.290	10.968	8,679,043
2025-10-15	11.120	11.220	11.050	11.220	10.900	5,529,272
2025-10-14	11.290	11.410	11.100	11.120	10.803	8,046,974
2025-10-13	11.020	11.330	11.010	11.270	10.949	9,266,270
2025-10-10	11.520	11.610	11.490	11.540	11.211	7,172,259
2025-10-09	11.500	11.640	11.420	11.570	11.240	8,170,654
2025-09-30	11.480	11.660	11.450	11.480	11.153	6,692,694
2025-09-29	11.500	11.530	11.270	11.470	11.143	8,734,657
2025-09-26	11.780	11.780	11.520	11.520	11.192	10,913,400
2025-09-25	11.910	11.990	11.780	11.780	11.444	13,725,850
2025-09-24	11.730	11.980	11.580	11.930	11.590	15,194,775
2025-09-23	11.710	11.950	11.540	11.710	11.376	14,647,906
2025-09-22	11.770	11.850	11.540	11.580	11.250	10,165,761
2025-09-19	11.760	11.770	11.530	11.760	11.425	11,309,187
2025-09-18	12.010	12.090	11.680	11.760	11.425	16,412,835
2025-09-17	12.100	12.160	11.940	11.990	11.648	14,115,706
2025-09-16	11.720	12.110	11.610	12.100	11.755	19,216,641
2025-09-15	11.840	11.840	11.670	11.670	11.337	10,660,744
2025-09-12	11.980	12.060	11.810	11.850	11.512	15,468,022
2025-09-11	11.810	11.970	11.700	11.970	11.629	13,489,761
2025-09-10	11.970	12.000	11.800	11.830	11.493	8,049,035
2025-09-09	12.010	12.030	11.880	11.920	11.580	8,702,158
2025-09-08	11.820	12.130	11.780	12.040	11.697	16,766,475
2025-09-05	11.740	11.850	11.550	11.830	11.493	12,394,367
2025-09-04	11.960	12.080	11.520	11.680	11.347	15,040,664
2025-09-03	12.550	12.650	11.760	11.910	11.570	25,623,802
2025-09-02	12.900	12.900	12.350	12.560	12.202	28,273,048
2025-09-01	12.550	13.070	12.440	12.930	12.561	34,640,623
2025-08-29	12.730	12.840	12.540	12.550	12.192	19,937,084
2025-08-28	12.900	13.010	12.410	12.810	12.445	28,053,500
2025-08-27	13.490	13.650	12.830	12.900	12.532	32,849,676
2025-08-26	13.750	13.750	13.440	13.450	13.066	27,671,414
2025-08-25	13.430	13.950	13.300	13.750	13.358	44,272,400
2025-08-22	13.320	13.660	13.050	13.450	13.066	53,449,125
2025-08-21	12.760	13.980	12.760	13.590	13.203	90,807,744
2025-08-20	12.630	12.750	12.550	12.710	12.348	16,207,690
2025-08-19	12.800	12.800	12.530	12.690	12.328	24,558,256
2025-08-18	12.700	12.920	12.600	12.850	12.484	30,898,499
2025-08-15	12.750	12.850	12.640	12.700	12.338	37,955,144
2025-08-14	12.340	12.850	12.300	12.670	12.309	44,089,445
2025-08-13	12.430	12.480	12.240	12.290	11.940	20,300,703
2025-08-12	12.480	12.660	12.380	12.440	12.085	24,693,680
2025-08-11	12.470	12.590	12.330	12.530	12.173	30,937,026
2025-08-08	12.100	13.040	12.100	12.410	12.056	50,354,536
2025-08-07	12.200	12.210	12.030	12.050	11.706	13,291,890
2025-08-06	11.960	12.240	11.900	12.170	11.823	19,456,593
2025-08-05	11.940	12.040	11.920	11.960	11.619	8,557,352
2025-08-04	11.800	11.940	11.730	11.940	11.600	8,173,050
2025-08-01	11.780	11.900	11.640	11.870	11.532	10,444,800
2025-07-31	11.810	12.030	11.660	11.790	11.454	13,868,749
2025-07-30	12.100	12.150	11.770	11.830	11.493	15,592,200
2025-07-29	12.230	12.240	12.020	12.120	11.774	13,075,962
2025-07-28	12.160	12.220	12.020	12.220	11.872	17,916,817
2025-07-25	12.050	12.190	12.000	12.160	11.813	16,822,998

← NewerPage 5 of 21 · 1,218 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.