Tongqinglou Dining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	34.640	36.980	34.170	35.130	33.754	4,428,475
2023-05-04	36.000	36.490	33.180	34.390	33.043	5,399,834
2023-04-28	36.040	37.010	35.420	36.690	35.252	2,840,850
2023-04-27	36.850	37.260	35.900	36.280	34.859	2,252,400
2023-04-26	36.600	37.620	35.640	36.340	34.916	2,881,871
2023-04-25	35.790	37.370	34.490	36.990	35.541	3,468,144
2023-04-24	36.260	36.490	34.730	35.780	34.378	2,595,840
2023-04-21	36.300	36.970	35.850	36.500	35.070	2,455,040
2023-04-20	37.500	37.700	36.460	36.500	35.070	2,596,700
2023-04-19	37.490	38.350	36.850	38.300	36.799	2,702,936
2023-04-18	37.290	37.800	36.500	37.510	36.040	1,598,252
2023-04-17	37.030	38.040	36.800	37.340	35.877	1,875,220
2023-04-14	38.440	38.440	37.120	37.360	35.896	3,498,999
2023-04-13	37.900	39.380	37.110	39.250	37.712	5,032,371
2023-04-12	38.380	38.790	37.320	38.260	36.761	3,440,238
2023-04-11	39.520	40.930	38.440	38.590	37.078	4,656,177
2023-04-10	37.100	40.700	36.600	39.420	37.876	4,917,885
2023-04-07	35.600	38.800	35.380	37.330	35.867	4,159,901
2023-04-06	35.000	36.070	34.500	35.710	34.311	1,780,924
2023-04-04	34.940	35.980	34.850	35.220	33.840	1,866,475
2023-04-03	34.510	35.590	34.510	34.940	33.571	2,034,080
2023-03-31	35.520	36.000	34.510	35.420	34.032	3,519,640
2023-03-30	33.590	36.200	33.100	36.060	34.647	4,085,575
2023-03-29	33.900	34.650	33.280	33.700	32.380	2,391,470
2023-03-28	34.260	34.660	33.840	33.910	32.581	1,892,800
2023-03-27	34.880	35.200	34.130	34.260	32.918	1,994,584
2023-03-24	35.590	36.590	34.810	34.900	33.533	2,955,196
2023-03-23	35.010	35.840	34.810	35.590	34.196	2,026,016
2023-03-22	36.120	36.470	34.900	35.160	33.782	3,274,530
2023-03-21	35.130	36.210	34.710	36.070	34.657	2,150,046
2023-03-20	33.380	35.860	32.790	35.130	33.754	3,673,206
2023-03-17	33.920	34.330	33.740	33.850	32.524	959,320
2023-03-16	34.790	34.790	33.600	33.680	32.360	1,215,100
2023-03-15	35.580	35.580	34.300	34.800	33.437	1,628,830
2023-03-14	35.480	35.770	33.990	35.670	34.272	1,948,090
2023-03-13	34.050	35.630	34.050	35.080	33.706	1,407,950
2023-03-10	35.100	35.650	34.480	34.480	33.129	1,420,600
2023-03-09	36.660	36.910	35.240	35.250	33.869	2,304,560
2023-03-08	36.410	37.500	36.150	36.600	35.166	2,863,110
2023-03-07	37.500	37.500	36.470	36.550	35.118	3,243,762
2023-03-06	35.900	38.080	35.380	37.500	36.031	5,539,252
2023-03-03	36.550	36.730	35.800	36.090	34.676	2,483,560
2023-03-02	35.850	36.900	35.550	36.560	35.128	2,991,868
2023-03-01	36.500	36.680	35.780	35.950	34.541	2,754,960
2023-02-28	36.650	36.880	36.110	36.730	35.291	3,388,297
2023-02-27	35.350	37.100	34.720	37.100	35.646	5,533,042
2023-02-24	35.530	36.180	35.350	35.640	34.244	2,167,528
2023-02-23	35.550	36.240	35.060	35.400	34.013	2,055,645
2023-02-22	35.500	35.730	34.840	35.550	34.157	1,895,010
2023-02-21	36.190	36.430	34.950	35.510	34.119	2,903,513
2023-02-20	35.920	36.380	35.410	36.060	34.647	3,042,615
2023-02-17	36.200	37.270	35.670	35.710	34.311	3,243,220
2023-02-16	36.900	37.380	35.820	36.200	34.782	4,227,500
2023-02-15	37.370	37.590	36.220	36.500	35.070	3,786,620
2023-02-14	38.100	38.120	36.760	37.290	35.829	4,474,266
2023-02-13	38.000	38.440	36.180	38.370	36.867	7,952,666
2023-02-10	35.690	38.100	34.180	37.980	36.492	10,684,701
2023-02-09	31.510	34.660	30.900	34.660	33.302	8,917,179
2023-02-08	30.660	31.600	30.540	31.510	30.275	3,603,167
2023-02-07	31.330	31.440	30.600	30.670	29.468	2,010,947

← NewerPage 15 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.