Tungkong Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 13.150 | 14.190 | 12.950 | 13.540 | 12.909 | 93,576,069 |
| 2025-01-21 | 12.190 | 13.160 | 11.430 | 13.160 | 12.547 | 93,693,959 |
| 2025-01-20 | 12.010 | 12.380 | 11.640 | 11.960 | 11.403 | 45,868,913 |
| 2025-01-17 | 12.500 | 12.750 | 11.830 | 11.830 | 11.279 | 74,537,053 |
| 2025-01-16 | 13.520 | 13.790 | 13.140 | 13.140 | 12.528 | 66,440,850 |
| 2025-01-15 | 14.350 | 15.450 | 14.140 | 14.600 | 13.920 | 74,608,083 |
| 2025-01-14 | 13.510 | 14.990 | 13.300 | 14.720 | 14.035 | 79,876,731 |
| 2025-01-13 | 12.600 | 13.810 | 12.600 | 13.640 | 13.005 | 78,195,948 |
| 2025-01-10 | 12.820 | 14.480 | 12.650 | 13.810 | 13.167 | 110,380,550 |
| 2025-01-09 | 12.550 | 13.160 | 12.380 | 13.160 | 12.547 | 87,600,803 |
| 2025-01-08 | 12.300 | 12.700 | 11.700 | 12.530 | 11.947 | 90,346,547 |
| 2025-01-07 | 12.310 | 13.710 | 11.970 | 13.000 | 12.395 | 103,232,205 |
| 2025-01-06 | 13.490 | 13.790 | 12.730 | 12.730 | 12.137 | 98,167,069 |
| 2025-01-03 | 12.630 | 14.140 | 12.350 | 14.140 | 13.482 | 113,842,383 |
| 2025-01-02 | 11.460 | 12.850 | 11.010 | 12.850 | 12.252 | 112,312,928 |
| 2024-12-31 | 12.560 | 12.980 | 11.600 | 11.680 | 11.136 | 96,217,657 |
| 2024-12-30 | 11.190 | 12.450 | 10.990 | 12.450 | 11.870 | 68,464,171 |
| 2024-12-27 | 10.380 | 11.320 | 10.380 | 11.320 | 10.793 | 75,426,802 |
| 2024-12-26 | 9.890 | 10.600 | 9.890 | 10.290 | 9.811 | 33,490,691 |
| 2024-12-25 | 10.150 | 10.550 | 9.950 | 10.040 | 9.572 | 42,146,833 |
| 2024-12-24 | 9.750 | 10.550 | 9.750 | 10.310 | 9.830 | 62,804,985 |
| 2024-12-23 | 9.750 | 9.880 | 9.400 | 9.590 | 9.143 | 17,390,434 |
| 2024-12-20 | 9.920 | 10.050 | 9.720 | 9.850 | 9.391 | 16,923,500 |
| 2024-12-19 | 9.330 | 9.980 | 9.300 | 9.930 | 9.468 | 24,181,565 |
| 2024-12-18 | 9.250 | 9.490 | 8.940 | 9.400 | 8.962 | 14,483,350 |
| 2024-12-17 | 9.730 | 9.740 | 9.110 | 9.180 | 8.753 | 19,815,921 |
| 2024-12-16 | 10.050 | 10.150 | 9.660 | 9.730 | 9.277 | 20,107,552 |
| 2024-12-13 | 9.970 | 10.340 | 9.860 | 10.020 | 9.553 | 26,202,825 |
| 2024-12-12 | 10.320 | 10.430 | 9.960 | 10.060 | 9.592 | 31,459,873 |
| 2024-12-11 | 10.240 | 10.700 | 10.240 | 10.380 | 9.897 | 31,683,656 |
| 2024-12-10 | 10.500 | 10.980 | 10.110 | 10.310 | 9.830 | 43,103,085 |
| 2024-12-09 | 10.450 | 10.450 | 10.070 | 10.170 | 9.696 | 33,036,658 |
| 2024-12-06 | 9.850 | 10.490 | 9.750 | 10.460 | 9.973 | 56,199,208 |
| 2024-12-05 | 9.640 | 10.260 | 9.640 | 10.000 | 9.534 | 47,736,230 |
| 2024-12-04 | 9.700 | 9.970 | 9.460 | 9.550 | 9.105 | 30,779,189 |
| 2024-12-03 | 9.660 | 10.100 | 9.370 | 9.790 | 9.334 | 42,965,794 |
| 2024-12-02 | 9.130 | 9.790 | 9.130 | 9.480 | 9.039 | 42,874,985 |
| 2024-11-29 | 8.920 | 9.380 | 8.660 | 9.130 | 8.705 | 46,134,362 |
| 2024-11-28 | 9.160 | 9.440 | 8.830 | 8.870 | 8.457 | 44,181,319 |
| 2024-11-27 | 9.120 | 9.760 | 8.700 | 9.240 | 8.810 | 64,705,593 |
| 2024-11-26 | 11.420 | 11.420 | 9.340 | 9.460 | 9.019 | 99,057,070 |
| 2024-11-25 | 10.380 | 10.380 | 10.380 | 10.380 | 9.897 | 3,846,279 |
| 2024-11-22 | 9.440 | 9.440 | 9.440 | 9.440 | 9.000 | 19,755,856 |
| 2024-11-21 | 8.390 | 8.840 | 8.350 | 8.580 | 8.180 | 16,506,202 |
| 2024-11-20 | 8.190 | 8.440 | 8.150 | 8.390 | 7.999 | 8,625,350 |
| 2024-11-19 | 8.050 | 8.220 | 7.950 | 8.200 | 7.818 | 9,191,106 |
| 2024-11-18 | 8.450 | 8.500 | 7.880 | 8.090 | 7.713 | 12,276,824 |
| 2024-11-15 | 8.500 | 8.610 | 8.200 | 8.210 | 7.828 | 11,179,889 |
| 2024-11-14 | 8.790 | 8.880 | 8.480 | 8.490 | 8.047 | 12,080,364 |
| 2024-11-13 | 8.780 | 9.040 | 8.700 | 8.840 | 8.379 | 11,646,432 |
| 2024-11-12 | 8.900 | 9.050 | 8.630 | 8.810 | 8.350 | 17,550,295 |
| 2024-11-11 | 8.490 | 8.820 | 8.420 | 8.800 | 8.341 | 18,192,474 |
| 2024-11-08 | 8.490 | 8.800 | 8.400 | 8.490 | 8.047 | 18,237,835 |
| 2024-11-07 | 8.340 | 8.420 | 8.240 | 8.400 | 7.962 | 11,414,491 |
| 2024-11-06 | 8.370 | 8.640 | 8.240 | 8.390 | 7.952 | 16,025,971 |
| 2024-11-05 | 7.980 | 8.420 | 7.970 | 8.360 | 7.924 | 21,846,151 |
| 2024-11-04 | 7.710 | 8.030 | 7.710 | 7.950 | 7.535 | 8,808,891 |
| 2024-11-01 | 8.190 | 8.360 | 7.760 | 7.780 | 7.374 | 18,819,138 |
| 2024-10-31 | 8.050 | 8.260 | 7.920 | 8.260 | 7.829 | 20,910,078 |
| 2024-10-30 | 7.850 | 8.370 | 7.700 | 8.070 | 7.649 | 24,546,605 |
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.