Tungkong Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	7.950	8.140	7.710	7.760	7.355	19,878,423
2024-10-28	7.380	7.950	7.330	7.890	7.478	25,542,600
2024-10-25	7.240	7.340	7.240	7.330	6.948	5,924,260
2024-10-24	7.250	7.310	7.200	7.240	6.862	6,475,648
2024-10-23	7.450	7.450	7.230	7.260	6.881	15,259,399
2024-10-22	7.650	7.680	7.460	7.570	7.175	8,856,793
2024-10-21	7.330	7.720	7.320	7.610	7.213	13,260,008
2024-10-18	7.130	7.410	7.100	7.300	6.919	7,369,900
2024-10-17	7.220	7.290	7.120	7.130	6.758	4,222,800
2024-10-16	7.100	7.240	7.060	7.160	6.786	4,248,480
2024-10-15	7.210	7.350	7.170	7.180	6.805	6,614,221
2024-10-14	7.140	7.280	7.030	7.250	6.872	7,027,598
2024-10-11	7.360	7.390	7.080	7.130	6.758	8,526,200
2024-10-10	7.380	7.600	7.200	7.370	6.985	10,142,902
2024-10-09	7.700	7.760	7.290	7.300	6.919	14,114,898
2024-10-08	8.280	8.280	7.570	7.940	7.526	22,516,306
2024-09-30	7.150	7.590	7.050	7.530	7.137	17,398,145
2024-09-27	6.720	7.020	6.720	6.930	6.568	9,261,757
2024-09-26	6.490	6.650	6.490	6.650	6.303	5,147,718
2024-09-25	6.430	6.690	6.430	6.500	6.161	6,275,520
2024-09-24	6.210	6.410	6.210	6.410	6.076	3,817,222
2024-09-23	6.290	6.320	6.230	6.250	5.924	2,234,200
2024-09-20	6.270	6.330	6.240	6.300	5.971	3,289,950
2024-09-19	6.080	6.300	6.080	6.270	5.943	3,939,500
2024-09-18	6.130	6.160	5.940	6.080	5.763	2,825,500
2024-09-13	6.230	6.250	6.120	6.120	5.801	2,275,300
2024-09-12	6.270	6.300	6.210	6.210	5.886	2,396,600
2024-09-11	6.280	6.320	6.210	6.230	5.905	2,014,400
2024-09-10	6.320	6.350	6.200	6.320	5.990	2,665,501
2024-09-09	6.280	6.360	6.200	6.270	5.943	2,086,224
2024-09-06	6.430	6.450	6.280	6.290	5.962	2,517,872
2024-09-05	6.280	6.470	6.280	6.430	6.094	3,925,552
2024-09-04	6.310	6.350	6.240	6.250	5.924	2,402,472
2024-09-03	6.310	6.410	6.280	6.350	6.019	1,981,100
2024-09-02	6.500	6.510	6.270	6.280	5.952	3,041,600
2024-08-30	6.490	6.620	6.450	6.490	6.151	4,357,500
2024-08-29	6.230	6.480	6.230	6.480	6.142	3,478,050
2024-08-28	6.180	6.370	6.120	6.290	5.962	2,982,600
2024-08-27	6.300	6.360	6.210	6.210	5.886	2,433,750
2024-08-26	6.310	6.370	6.250	6.350	6.019	1,967,570
2024-08-23	6.410	6.460	6.280	6.300	5.971	4,741,700
2024-08-22	6.930	6.930	6.340	6.370	6.038	10,288,375
2024-08-21	6.900	7.020	6.860	6.940	6.578	3,368,480
2024-08-20	7.010	7.030	6.860	6.920	6.559	2,371,200
2024-08-19	6.890	7.060	6.890	7.000	6.635	3,649,300
2024-08-16	6.910	6.950	6.840	6.920	6.559	2,600,700
2024-08-15	6.810	6.960	6.770	6.910	6.549	3,128,700
2024-08-14	6.810	6.880	6.780	6.820	6.464	2,144,601
2024-08-13	6.740	6.820	6.720	6.800	6.445	2,048,889
2024-08-12	6.760	6.830	6.720	6.770	6.417	2,062,001
2024-08-09	6.860	6.930	6.770	6.770	6.417	1,773,450
2024-08-08	6.890	6.910	6.760	6.860	6.502	2,350,553
2024-08-07	6.950	6.980	6.870	6.900	6.540	2,507,300
2024-08-06	6.880	6.990	6.860	6.960	6.597	2,658,100
2024-08-05	7.010	7.070	6.790	6.830	6.474	4,301,150
2024-08-02	7.120	7.170	6.960	6.970	6.606	4,177,900
2024-08-01	7.170	7.210	7.070	7.130	6.758	3,812,500
2024-07-31	6.780	7.200	6.750	7.130	6.758	7,241,401
2024-07-30	6.660	6.790	6.600	6.780	6.426	2,386,850
2024-07-29	6.800	6.850	6.640	6.670	6.322	3,357,000

← NewerPage 9 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.