TongKun Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 20.740 | 21.670 | 20.520 | 21.670 | 21.670 | 32,041,491 |
| 2026-10-22 | 21.570 | 21.590 | 20.980 | 21.050 | 21.050 | 23,172,300 |
| 2026-10-21 | 20.990 | 21.850 | 20.900 | 21.550 | 21.550 | 30,521,733 |
| 2026-10-20 | 20.900 | 21.270 | 20.510 | 20.940 | 20.940 | 26,834,468 |
| 2026-10-19 | 20.260 | 21.100 | 20.160 | 20.940 | 20.940 | 33,687,817 |
| 2026-10-16 | 20.600 | 20.860 | 19.910 | 20.260 | 20.260 | 45,479,050 |
| 2026-10-15 | 19.590 | 19.700 | 19.040 | 19.220 | 19.220 | 33,774,072 |
| 2026-10-14 | 20.650 | 20.850 | 19.950 | 20.060 | 20.060 | 19,651,237 |
| 2026-10-13 | 20.810 | 20.930 | 20.190 | 20.620 | 20.620 | 33,304,745 |
| 2026-10-12 | 22.900 | 22.900 | 20.870 | 21.060 | 21.060 | 39,148,900 |
| 2026-10-09 | 22.740 | 23.050 | 22.060 | 22.950 | 22.950 | 25,174,661 |
| 2026-10-08 | 22.690 | 23.410 | 22.510 | 22.680 | 22.680 | 20,790,706 |
| 2026-09-30 | 22.490 | 22.990 | 22.250 | 22.730 | 22.730 | 17,447,757 |
| 2026-09-29 | 23.280 | 23.520 | 21.640 | 22.490 | 22.490 | 47,098,923 |
| 2026-09-28 | 23.240 | 23.540 | 22.850 | 23.280 | 23.280 | 19,658,949 |
| 2026-09-24 | 23.900 | 23.960 | 23.240 | 23.260 | 23.260 | 20,087,924 |
| 2026-09-23 | 23.800 | 24.280 | 23.680 | 24.080 | 24.080 | 15,183,936 |
Page 1 of 1 · 17 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-07-07 | 0.3300 CNY |
| 2021-07-07 | 0.1300 CNY |
| 2020-07-08 | 0.2350 CNY |
| 2019-04-30 | 0.1200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.