Tongqinglou Dining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	36.120	37.000	35.250	35.360	34.045	2,529,027
2023-07-31	34.980	36.190	34.800	35.960	34.623	2,975,020
2023-07-28	34.160	34.720	33.990	34.630	33.343	982,630
2023-07-27	34.110	35.170	33.820	34.250	32.977	1,604,094
2023-07-26	34.770	34.770	33.810	34.170	32.900	1,361,180
2023-07-25	34.850	35.040	34.350	34.570	33.285	1,557,830
2023-07-24	34.890	35.180	34.350	34.690	33.400	1,551,110
2023-07-21	35.160	36.610	34.270	35.370	34.055	2,327,440
2023-07-20	34.850	37.170	34.400	35.700	34.373	3,729,121
2023-07-19	34.640	34.910	34.200	34.640	33.352	855,680
2023-07-18	34.940	35.180	34.480	34.690	33.400	872,428
2023-07-17	34.450	34.900	33.800	34.870	33.574	1,336,150
2023-07-14	35.180	35.290	34.410	34.530	33.246	1,412,310
2023-07-13	35.280	35.400	34.490	35.160	33.853	1,981,900
2023-07-12	36.000	36.770	35.180	35.250	33.940	2,372,288
2023-07-11	35.500	35.520	34.680	35.170	33.863	1,248,770
2023-07-10	35.480	36.000	34.850	35.600	34.277	1,531,490
2023-07-07	36.000	36.990	35.310	35.480	34.161	1,536,900
2023-07-06	36.440	37.170	35.580	35.940	34.604	1,517,030
2023-07-05	36.970	37.350	36.730	36.800	35.432	1,560,090
2023-07-04	36.800	37.650	36.290	37.170	35.788	3,310,864
2023-07-03	33.470	36.740	33.100	36.740	35.374	2,708,919
2023-06-30	33.330	33.690	32.960	33.400	32.158	758,756
2023-06-29	33.670	33.780	33.150	33.230	31.995	750,400
2023-06-28	34.300	34.400	32.900	33.580	32.332	1,408,830
2023-06-27	33.910	35.050	33.810	34.400	33.121	1,147,030
2023-06-26	34.510	34.800	33.780	33.900	32.640	963,820
2023-06-21	35.000	36.050	34.680	34.710	33.420	1,312,000
2023-06-20	36.240	36.240	34.960	35.060	33.757	1,303,971
2023-06-19	35.710	36.580	35.500	36.050	34.638	2,141,121
2023-06-16	35.430	35.850	34.670	35.600	34.205	2,045,176
2023-06-15	34.830	35.300	34.300	35.090	33.715	1,582,530
2023-06-14	33.800	34.880	33.800	34.530	33.177	1,473,450
2023-06-13	33.700	34.420	33.700	33.830	32.505	1,403,500
2023-06-12	34.170	34.220	33.350	33.750	32.428	1,453,030
2023-06-09	33.830	34.250	33.500	33.790	32.466	1,673,970
2023-06-08	33.840	34.100	33.160	33.830	32.505	1,734,300
2023-06-07	33.150	34.500	33.150	33.900	32.572	2,510,880
2023-06-06	33.340	33.890	33.100	33.330	32.024	1,414,410
2023-06-05	32.960	34.080	32.740	33.430	32.120	2,083,900
2023-06-02	33.150	33.650	32.710	32.870	31.582	1,342,940
2023-06-01	32.520	33.470	32.500	33.390	32.082	1,413,250
2023-05-31	32.700	33.430	32.450	32.710	31.428	1,363,000
2023-05-30	32.650	32.830	32.280	32.580	31.304	628,600
2023-05-29	32.310	33.330	32.310	32.660	31.380	1,130,300
2023-05-26	32.830	33.020	32.250	32.480	31.207	1,131,800
2023-05-25	33.450	33.670	32.510	32.820	31.534	1,443,320
2023-05-24	34.240	34.300	33.460	33.530	32.216	1,099,220
2023-05-23	35.100	35.750	34.300	34.500	33.148	2,515,113
2023-05-22	32.540	35.460	32.110	35.100	33.725	3,600,902
2023-05-19	32.600	32.880	31.860	32.630	31.352	1,247,950
2023-05-18	32.370	32.670	32.310	32.620	31.342	934,000
2023-05-17	32.500	32.790	32.200	32.360	31.092	994,130
2023-05-16	33.810	33.870	32.210	32.500	31.227	1,733,710
2023-05-15	33.250	34.170	32.460	33.800	32.476	2,112,850
2023-05-12	33.110	34.210	32.800	33.120	31.822	1,624,900
2023-05-11	33.200	33.900	33.030	33.100	31.803	1,133,970
2023-05-10	34.130	34.290	33.160	33.480	32.168	1,578,410
2023-05-09	34.600	34.670	34.000	34.080	32.745	1,300,370
2023-05-08	35.280	35.360	33.950	34.680	33.321	1,785,692

← NewerPage 14 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.