Tungkong Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	12.010	12.200	12.000	12.080	11.736	14,227,287
2025-07-23	12.000	12.150	11.910	11.960	11.619	17,527,800
2025-07-22	12.220	12.300	11.990	12.090	11.745	23,599,400
2025-07-21	12.300	12.430	12.230	12.310	11.959	30,358,350
2025-07-18	12.310	12.390	12.120	12.250	11.901	34,368,400
2025-07-17	12.490	12.650	12.240	12.320	11.969	71,083,725
2025-07-16	11.340	12.470	11.340	12.470	12.114	65,625,725
2025-07-15	11.570	11.570	11.280	11.340	11.017	14,271,164
2025-07-14	11.670	11.720	11.480	11.570	11.240	12,953,765
2025-07-11	11.510	11.850	11.390	11.670	11.337	21,002,628
2025-07-10	11.680	11.680	11.430	11.510	11.182	16,680,500
2025-07-09	11.580	11.950	11.520	11.750	11.415	27,490,315
2025-07-08	11.370	11.750	11.330	11.600	11.269	18,610,700
2025-07-07	11.380	11.630	11.340	11.420	11.094	11,484,000
2025-07-04	11.420	11.580	11.230	11.380	11.056	15,812,222
2025-07-03	11.510	11.510	11.360	11.390	11.065	9,436,400
2025-07-02	11.600	11.610	11.300	11.480	11.153	13,801,600
2025-07-01	11.840	11.860	11.550	11.610	11.279	16,101,600
2025-06-30	11.720	11.980	11.640	11.840	11.502	19,931,378
2025-06-27	11.990	12.090	11.700	11.720	11.386	24,352,400
2025-06-26	11.700	12.060	11.640	11.950	11.609	29,264,876
2025-06-25	11.680	11.860	11.610	11.810	11.473	29,213,775
2025-06-24	11.400	12.280	11.350	11.840	11.502	38,698,877
2025-06-23	11.010	11.550	11.000	11.440	11.114	25,697,429
2025-06-20	10.910	11.650	10.740	11.170	10.852	30,007,450
2025-06-19	11.100	11.150	10.830	10.840	10.531	16,902,132
2025-06-18	11.300	11.450	11.070	11.160	10.842	20,336,150
2025-06-17	11.680	11.730	11.350	11.460	11.133	33,054,502
2025-06-16	11.220	11.800	11.020	11.780	11.444	42,198,328
2025-06-13	11.150	11.460	10.860	11.200	10.881	42,273,722
2025-06-12	10.620	11.080	10.600	10.970	10.657	22,890,197
2025-06-11	10.600	10.710	10.560	10.630	10.327	7,435,350
2025-06-10	10.860	10.930	10.450	10.590	10.288	14,111,916
2025-06-09	10.720	11.200	10.700	10.860	10.550	16,066,298
2025-06-06	11.060	11.060	10.670	10.700	10.395	17,319,372
2025-06-05	10.670	10.940	10.630	10.890	10.579	13,634,650
2025-06-04	10.550	10.710	10.550	10.680	10.375	9,236,089
2025-06-03	10.500	10.870	10.400	10.600	10.298	13,789,350
2025-05-30	10.840	10.960	10.370	10.420	10.123	15,737,600
2025-05-29	10.530	10.930	10.480	10.810	10.502	13,748,400
2025-05-28	10.600	10.670	10.480	10.500	10.201	7,504,900
2025-05-27	10.620	10.700	10.540	10.610	10.307	6,658,500
2025-05-26	10.590	10.710	10.510	10.690	10.385	8,681,850
2025-05-23	10.830	10.830	10.530	10.530	10.230	13,334,400
2025-05-22	10.900	11.100	10.810	10.840	10.531	9,467,000
2025-05-21	11.070	11.120	10.880	10.950	10.638	8,654,000
2025-05-20	11.090	11.210	10.910	11.120	10.803	8,489,000
2025-05-19	11.150	11.150	10.860	11.080	10.764	10,701,200
2025-05-16	11.160	11.300	11.100	11.120	10.803	9,782,650
2025-05-15	11.630	11.630	11.290	11.300	10.774	11,305,500
2025-05-14	11.720	11.780	11.510	11.630	11.088	12,369,850
2025-05-13	12.060	12.100	11.680	11.720	11.174	14,484,478
2025-05-12	11.900	12.000	11.770	11.940	11.384	13,635,944
2025-05-09	12.120	12.120	11.680	11.790	11.241	12,288,300
2025-05-08	11.810	12.110	11.760	12.080	11.517	14,526,250
2025-05-07	12.280	12.340	11.750	11.850	11.298	19,416,851
2025-05-06	12.050	12.250	11.930	12.130	11.565	16,932,650
2025-04-30	11.590	12.060	11.510	11.920	11.365	17,210,800
2025-04-29	11.210	11.670	11.170	11.540	11.003	13,761,335
2025-04-28	11.430	11.550	11.330	11.380	10.850	8,313,850

← NewerPage 6 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.