Tongqinglou Dining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	29.960	30.470	28.830	29.960	28.846	1,754,744
2024-01-23	29.900	30.280	28.880	29.880	28.769	1,413,200
2024-01-22	31.100	31.390	29.500	29.930	28.817	1,707,200
2024-01-19	30.470	31.530	30.080	31.450	30.281	1,733,680
2024-01-18	29.950	30.600	29.280	30.390	29.260	1,862,600
2024-01-17	31.180	31.990	30.320	30.360	29.231	2,560,870
2024-01-16	33.050	33.080	31.140	31.500	30.329	4,734,904
2024-01-15	29.940	30.670	29.650	30.100	28.981	1,232,000
2024-01-12	30.380	30.670	29.650	29.730	28.625	1,511,600
2024-01-11	30.860	32.190	30.380	30.610	29.472	2,270,200
2024-01-10	29.960	31.440	29.580	31.300	30.136	1,648,530
2024-01-09	29.400	30.440	29.300	30.000	28.885	753,200
2024-01-08	29.850	30.200	29.380	29.400	28.307	901,400
2024-01-05	30.450	30.700	29.760	29.840	28.731	570,400
2024-01-04	30.500	30.710	30.370	30.450	29.318	467,900
2024-01-03	30.350	30.770	30.100	30.700	29.559	638,530
2024-01-02	30.510	30.680	29.760	30.450	29.318	699,910
2023-12-29	30.390	30.780	30.010	30.440	29.308	875,900
2023-12-28	31.500	31.500	29.750	30.390	29.260	813,405
2023-12-27	30.070	30.360	29.780	30.280	29.154	495,960
2023-12-26	30.450	30.630	30.060	30.070	28.952	263,300
2023-12-25	30.670	30.990	30.340	30.520	29.385	575,200
2023-12-22	31.260	31.260	30.480	30.720	29.578	429,125
2023-12-21	30.350	31.140	30.320	30.950	29.799	548,000
2023-12-20	31.400	31.480	30.560	30.600	29.462	603,670
2023-12-19	31.200	31.700	30.910	31.400	30.233	467,510
2023-12-18	31.700	31.700	30.910	31.020	29.867	590,834
2023-12-15	31.280	32.090	30.950	31.670	30.493	1,171,460
2023-12-14	30.860	31.470	30.800	31.280	30.117	1,090,000
2023-12-13	31.600	31.780	30.740	30.860	29.713	836,149
2023-12-12	31.270	31.800	30.660	31.690	30.512	836,700
2023-12-11	30.640	31.490	30.000	31.300	30.136	1,302,100
2023-12-08	31.200	31.280	30.580	30.640	29.501	698,200
2023-12-07	31.420	31.420	30.600	30.930	29.780	1,147,666
2023-12-06	32.000	32.330	31.200	31.540	30.367	1,391,000
2023-12-05	32.360	32.530	32.150	32.150	30.955	730,660
2023-12-04	32.580	32.740	32.210	32.320	31.118	723,877
2023-12-01	32.200	33.010	32.100	32.570	31.359	1,135,334
2023-11-30	32.050	32.800	31.900	32.570	31.359	1,625,300
2023-11-29	32.650	32.650	32.100	32.190	30.993	836,800
2023-11-28	32.550	32.660	31.860	32.610	31.398	1,140,570
2023-11-27	31.600	32.960	31.120	32.550	31.340	2,600,800
2023-11-24	31.100	32.500	30.880	31.620	30.444	1,887,600
2023-11-23	30.790	31.180	30.150	31.120	29.963	1,002,336
2023-11-22	30.520	31.120	30.370	30.620	29.482	1,348,061
2023-11-21	29.770	30.980	29.570	30.520	29.385	1,757,600
2023-11-20	29.250	29.830	29.120	29.760	28.654	1,063,300
2023-11-17	29.220	29.800	28.920	29.530	28.432	993,700
2023-11-16	29.100	29.390	28.930	29.090	28.009	549,300
2023-11-15	29.500	29.630	29.010	29.190	28.105	598,690
2023-11-14	29.390	29.850	29.110	29.290	28.201	677,730
2023-11-13	29.550	29.750	29.350	29.550	28.451	442,550
2023-11-10	29.750	29.750	29.270	29.550	28.451	422,199
2023-11-09	29.750	30.060	29.560	29.830	28.721	676,640
2023-11-08	29.550	29.940	29.420	29.640	28.538	584,700
2023-11-07	30.160	30.160	29.210	29.630	28.528	909,519
2023-11-06	29.520	30.170	29.520	30.160	29.039	900,500
2023-11-03	28.910	29.800	28.910	29.480	28.384	536,000
2023-11-02	29.200	29.470	28.900	29.060	27.980	507,300
2023-11-01	28.900	29.440	28.900	29.290	28.201	618,900

← NewerPage 12 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.