Tongqinglou Dining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	28.900	29.440	28.900	29.290	28.201	618,900
2023-10-31	29.800	30.080	28.950	29.190	28.105	739,770
2023-10-30	29.590	30.300	29.170	30.010	28.894	554,463
2023-10-27	28.880	29.720	28.710	29.600	28.500	635,660
2023-10-26	28.550	28.890	28.190	28.880	27.806	377,013
2023-10-25	28.560	29.390	28.480	28.610	27.546	845,193
2023-10-24	27.470	28.720	27.380	28.510	27.450	1,270,950
2023-10-23	28.520	28.520	27.070	27.320	26.304	1,161,890
2023-10-20	28.790	28.950	28.350	28.390	27.335	503,900
2023-10-19	29.500	29.860	28.790	28.790	27.720	1,498,483
2023-10-18	30.630	30.630	29.290	30.010	28.894	1,639,105
2023-10-17	31.700	31.830	30.500	30.660	29.520	750,900
2023-10-16	31.850	31.870	31.360	31.560	30.387	502,925
2023-10-13	31.980	32.180	31.500	31.890	30.704	602,830
2023-10-12	31.970	32.270	31.850	32.000	30.810	421,260
2023-10-11	32.320	32.560	31.850	32.060	30.868	605,061
2023-10-10	32.300	32.850	32.050	32.320	31.118	786,654
2023-10-09	33.140	33.140	32.260	32.300	31.099	963,301
2023-09-28	33.030	33.700	32.870	33.310	32.072	981,000
2023-09-27	33.310	33.310	32.390	33.110	31.879	1,673,912
2023-09-26	32.120	34.500	32.090	33.440	32.197	2,723,830
2023-09-25	31.990	32.320	31.470	32.120	30.926	942,810
2023-09-22	32.200	32.380	31.730	32.200	31.003	887,556
2023-09-21	32.050	32.550	31.320	32.530	31.321	1,046,236
2023-09-20	33.230	33.230	31.910	32.150	30.955	1,972,300
2023-09-19	34.300	34.360	33.350	33.480	32.235	1,230,659
2023-09-18	33.730	34.380	33.550	34.380	33.102	1,848,960
2023-09-15	33.780	34.000	33.440	33.730	32.476	850,544
2023-09-14	33.570	33.790	33.200	33.760	32.505	783,700
2023-09-13	33.500	33.830	33.330	33.560	32.312	489,900
2023-09-12	33.910	34.100	33.380	33.640	32.389	737,530
2023-09-11	33.400	34.020	33.400	33.960	32.697	1,029,300
2023-09-08	33.250	33.910	32.910	33.610	32.360	792,900
2023-09-07	33.190	34.070	33.130	33.320	32.081	1,061,260
2023-09-06	33.650	33.790	33.130	33.200	31.966	929,100
2023-09-05	33.900	34.110	33.600	33.740	32.486	605,878
2023-09-04	33.660	34.280	33.660	33.950	32.688	899,015
2023-09-01	33.350	33.960	33.280	33.900	32.640	1,267,085
2023-08-31	33.630	33.630	33.100	33.280	32.043	761,992
2023-08-30	33.300	33.960	33.130	33.790	32.534	1,143,836
2023-08-29	32.660	33.760	32.650	33.470	32.226	1,153,600
2023-08-28	33.980	34.190	32.650	32.880	31.658	1,563,510
2023-08-25	33.760	33.910	32.510	32.870	31.648	1,595,557
2023-08-24	32.460	34.980	32.210	33.920	32.659	2,835,614
2023-08-23	33.480	33.480	31.770	32.520	31.311	1,889,499
2023-08-22	32.580	33.560	32.300	33.510	32.264	2,184,827
2023-08-21	32.780	32.980	32.300	32.400	31.195	850,890
2023-08-18	33.470	33.490	32.570	32.620	31.407	772,200
2023-08-17	33.110	33.480	32.450	33.410	32.168	737,289
2023-08-16	33.040	33.550	32.910	33.060	31.831	710,825
2023-08-15	33.400	33.430	32.960	33.200	31.966	994,783
2023-08-14	32.890	33.740	32.800	33.540	32.293	1,687,660
2023-08-11	33.450	33.930	32.960	33.010	31.783	1,832,000
2023-08-10	33.550	33.880	33.260	33.400	32.158	2,036,912
2023-08-09	34.210	34.580	33.420	33.550	32.303	1,726,196
2023-08-08	34.980	34.980	34.200	34.300	33.025	1,185,326
2023-08-07	34.720	35.000	34.510	34.870	33.574	855,804
2023-08-04	35.250	35.690	34.690	34.700	33.410	1,273,459
2023-08-03	34.740	35.530	34.660	35.250	33.940	1,011,400
2023-08-02	35.550	35.550	34.650	34.910	33.612	1,212,330

← NewerPage 13 of 21 · 1,219 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.