Tungkong Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 7.810 | 8.220 | 7.540 | 8.190 | 8.190 | 15,380,250 |
| 2026-10-22 | 7.920 | 8.170 | 7.920 | 7.920 | 7.920 | 8,440,100 |
| 2026-10-21 | 8.080 | 8.280 | 8.080 | 8.150 | 8.150 | 10,221,432 |
| 2026-10-20 | 7.920 | 8.160 | 7.920 | 8.130 | 8.130 | 14,551,400 |
| 2026-10-19 | 7.810 | 8.420 | 7.760 | 8.060 | 8.060 | 16,936,600 |
| 2026-10-16 | 7.780 | 7.910 | 7.700 | 7.770 | 7.770 | 5,629,300 |
| 2026-10-15 | 7.790 | 7.870 | 7.660 | 7.690 | 7.690 | 6,611,200 |
| 2026-10-14 | 7.950 | 8.000 | 7.830 | 7.840 | 7.840 | 7,538,213 |
| 2026-10-13 | 7.940 | 8.080 | 7.860 | 8.010 | 8.010 | 7,007,750 |
| 2026-10-12 | 7.980 | 8.100 | 7.920 | 8.090 | 8.090 | 8,162,382 |
| 2026-10-09 | 7.780 | 7.990 | 7.650 | 7.970 | 7.970 | 7,612,946 |
| 2026-10-08 | 7.800 | 7.910 | 7.720 | 7.780 | 7.780 | 5,451,500 |
| 2026-09-30 | 7.850 | 7.890 | 7.650 | 7.790 | 7.790 | 8,150,550 |
| 2026-09-29 | 7.850 | 7.920 | 7.800 | 7.830 | 7.830 | 5,853,591 |
| 2026-09-28 | 7.930 | 7.990 | 7.780 | 7.810 | 7.810 | 4,621,491 |
| 2026-09-24 | 7.980 | 8.040 | 7.900 | 7.940 | 7.940 | 5,402,200 |
| 2026-09-23 | 8.000 | 8.080 | 7.900 | 7.990 | 7.990 | 5,804,538 |
Page 1 of 1 · 17 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.