Tongqinglou Dining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	27.320	27.840	27.240	27.630	26.603	4,225,636
2024-04-26	27.050	27.380	26.780	27.300	26.285	4,037,963
2024-04-25	27.350	27.980	26.810	27.700	26.670	4,325,280
2024-04-24	30.730	30.810	27.660	27.880	26.844	9,220,930
2024-04-23	31.300	31.380	30.410	30.730	29.588	1,629,500
2024-04-22	30.320	31.710	30.250	31.510	30.339	1,502,950
2024-04-19	31.100	31.420	30.520	30.790	29.645	1,272,200
2024-04-18	31.000	31.970	31.000	31.280	30.117	1,373,200
2024-04-17	31.230	31.990	31.020	31.280	30.117	1,145,100
2024-04-16	32.060	32.320	30.970	30.980	29.828	1,494,780
2024-04-15	32.520	32.700	31.400	32.100	30.907	2,799,187
2024-04-12	33.030	33.680	32.500	32.630	31.417	2,343,870
2024-04-11	33.350	34.360	32.680	33.700	32.447	3,058,687
2024-04-10	32.550	34.650	32.380	34.190	32.919	3,331,400
2024-04-09	31.560	34.080	31.300	32.720	31.504	2,715,580
2024-04-08	31.660	32.660	31.530	31.530	30.358	2,112,158
2024-04-03	31.180	32.410	31.060	32.000	30.810	1,987,400
2024-04-02	30.450	31.570	30.020	31.290	30.127	2,653,234
2024-04-01	28.950	30.980	28.950	30.410	29.279	2,110,997
2024-03-29	28.630	29.050	28.630	29.050	27.970	279,900
2024-03-28	28.190	28.990	28.190	28.670	27.604	752,080
2024-03-27	28.730	29.080	28.420	28.480	27.421	692,100
2024-03-26	28.490	28.880	28.410	28.730	27.662	969,417
2024-03-25	29.000	29.200	28.280	28.490	27.431	1,118,320
2024-03-22	29.800	30.050	29.050	29.200	28.114	911,300
2024-03-21	29.540	30.070	29.430	29.810	28.702	1,253,070
2024-03-20	29.550	29.760	29.450	29.540	28.442	798,400
2024-03-19	29.660	29.800	29.500	29.590	28.490	1,040,750
2024-03-18	29.920	30.200	29.500	29.720	28.615	1,781,210
2024-03-15	30.200	30.470	29.600	30.090	28.971	1,159,930
2024-03-14	30.330	30.790	29.810	30.190	29.068	1,459,569
2024-03-13	29.400	31.180	29.200	30.320	29.193	2,191,482
2024-03-12	28.490	29.650	28.490	29.620	28.519	1,626,330
2024-03-11	28.710	28.900	28.350	28.670	27.604	1,135,563
2024-03-08	28.990	29.090	28.420	28.720	27.652	1,269,380
2024-03-07	28.760	29.380	28.410	28.930	27.854	1,108,200
2024-03-06	29.400	29.440	28.400	28.790	27.720	1,091,470
2024-03-05	28.570	29.420	28.500	29.400	28.307	1,687,780
2024-03-04	29.000	29.200	28.290	28.560	27.498	993,480
2024-03-01	28.220	29.180	27.920	29.000	27.922	1,211,002
2024-02-29	27.800	28.800	27.310	28.250	27.200	1,039,110
2024-02-28	28.950	29.380	27.640	27.850	26.815	1,154,152
2024-02-27	28.550	29.000	28.450	28.980	27.903	681,400
2024-02-26	28.500	29.290	28.500	28.700	27.633	652,700
2024-02-23	28.600	28.870	28.500	28.800	27.729	689,638
2024-02-22	28.820	29.000	28.570	28.760	27.691	727,200
2024-02-21	28.550	29.250	28.120	28.760	27.691	838,580
2024-02-20	28.980	28.990	28.500	28.750	27.681	1,111,544
2024-02-19	27.810	29.440	27.680	29.180	28.095	2,523,856
2024-02-08	25.510	27.580	25.510	27.470	26.449	1,962,066
2024-02-07	26.000	26.600	25.700	26.060	25.091	1,372,680
2024-02-06	24.500	26.250	24.250	26.000	25.033	2,192,290
2024-02-05	26.280	26.510	24.990	25.000	24.071	1,885,700
2024-02-02	27.200	27.540	25.690	26.670	25.679	1,296,120
2024-02-01	26.680	27.050	25.710	26.940	25.938	1,283,100
2024-01-31	27.640	28.000	26.280	26.540	25.553	1,553,500
2024-01-30	28.200	28.840	27.700	27.700	26.670	772,200
2024-01-29	29.000	29.250	28.320	28.430	27.373	1,193,769
2024-01-26	29.750	30.080	29.000	29.150	28.066	1,506,900
2024-01-25	29.750	30.170	28.620	30.010	28.894	2,013,000

← NewerPage 11 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.