Tongqinglou Dining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	17.580	18.000	17.450	17.920	17.630	2,031,761
2024-07-25	17.710	17.920	17.470	17.530	17.246	2,660,683
2024-07-24	18.140	18.290	17.800	17.840	17.551	2,296,564
2024-07-23	18.690	18.850	18.170	18.180	17.886	1,474,630
2024-07-22	18.640	18.870	18.400	18.690	18.388	1,365,600
2024-07-19	18.880	18.890	18.460	18.640	18.338	1,570,997
2024-07-18	19.210	19.250	18.920	19.210	18.496	1,786,200
2024-07-17	19.200	19.480	19.160	19.350	18.631	1,203,800
2024-07-16	19.230	19.400	19.100	19.300	18.583	1,233,300
2024-07-15	19.860	19.880	19.240	19.320	18.602	1,890,880
2024-07-12	20.010	20.370	19.700	19.810	19.074	1,702,500
2024-07-11	19.660	20.050	19.510	20.000	19.256	2,149,100
2024-07-10	19.170	19.700	19.020	19.490	18.765	1,666,400
2024-07-09	19.100	19.390	19.040	19.340	18.621	2,604,774
2024-07-08	20.000	20.080	18.970	19.060	18.351	2,893,250
2024-07-05	20.110	20.110	20.110	20.110	19.362	0
2024-07-04	20.500	20.580	20.020	20.110	19.362	2,337,030
2024-07-03	21.110	21.470	20.510	20.590	19.825	2,837,899
2024-07-02	21.620	21.850	20.980	21.060	20.277	2,389,216
2024-07-01	21.340	21.690	21.300	21.580	20.778	1,292,340
2024-06-28	21.620	21.840	21.300	21.360	20.566	1,776,540
2024-06-27	22.000	22.110	21.710	21.740	20.932	1,455,500
2024-06-26	22.090	22.370	21.690	22.030	21.211	2,591,500
2024-06-25	22.200	22.660	22.030	22.240	21.413	2,058,439
2024-06-24	23.240	23.390	22.230	22.230	21.404	2,454,910
2024-06-21	23.080	23.780	23.070	23.430	22.559	2,507,404
2024-06-20	22.850	24.650	22.720	23.640	22.761	6,520,059
2024-06-19	22.750	23.050	22.580	22.860	22.010	1,094,040
2024-06-18	23.000	23.150	22.670	22.750	21.904	1,302,540
2024-06-17	22.900	23.230	22.840	23.030	22.174	915,540
2024-06-14	23.000	23.290	22.150	23.200	22.338	3,525,134
2024-06-13	23.340	23.480	23.000	23.030	22.174	1,016,900
2024-06-12	22.930	23.610	22.900	23.340	22.472	1,606,820
2024-06-11	23.670	23.680	22.650	23.060	22.203	2,671,309
2024-06-07	24.420	24.420	23.320	23.700	22.819	2,423,930
2024-06-06	25.300	25.840	24.130	24.300	23.397	3,302,814
2024-06-05	24.950	25.490	24.860	25.300	24.359	1,637,758
2024-06-04	25.110	25.190	24.750	25.150	24.215	1,385,196
2024-06-03	24.680	25.090	24.380	25.080	24.148	1,428,700
2024-05-31	24.540	24.740	24.350	24.560	23.647	975,230
2024-05-30	24.720	24.850	24.420	24.460	23.551	1,284,500
2024-05-29	25.170	25.250	24.740	24.780	23.859	2,022,720
2024-05-28	25.120	25.380	25.090	25.090	24.157	1,092,380
2024-05-27	25.690	25.800	25.160	25.340	24.398	1,411,090
2024-05-24	25.480	25.830	25.080	25.680	24.725	1,932,290
2024-05-23	25.790	25.790	25.390	25.500	24.552	1,770,400
2024-05-22	26.020	26.150	25.630	25.790	24.831	2,162,390
2024-05-21	26.100	26.260	25.820	26.090	25.120	2,286,526
2024-05-20	25.940	26.290	25.810	26.220	25.245	3,677,029
2024-05-17	25.690	25.770	25.440	25.600	24.648	1,652,984
2024-05-16	25.560	25.790	25.330	25.610	24.658	2,020,400
2024-05-15	25.580	25.810	25.340	25.470	24.523	1,864,200
2024-05-14	25.050	25.690	25.010	25.590	24.639	2,725,329
2024-05-13	26.370	26.370	25.150	25.220	24.282	5,146,380
2024-05-10	26.130	26.400	26.100	26.360	25.380	4,679,050
2024-05-09	26.240	26.400	26.080	26.120	25.149	3,608,300
2024-05-08	26.690	26.780	26.000	26.240	25.265	2,762,100
2024-05-07	26.800	26.830	26.550	26.690	25.698	2,466,610
2024-05-06	27.160	27.160	26.400	26.780	25.784	3,435,606
2024-04-30	27.600	27.620	26.820	26.950	25.948	3,430,030

← NewerPage 10 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-07	0.1200 CNY
2025-07-08	0.1200 CNY
2024-07-19	0.4100 CNY
2023-06-20	0.0750 CNY
2022-06-17	0.2800 CNY
2021-06-15	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.