Tongqinglou Dining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	31.500	31.820	30.700	31.250	30.026	2,781,528
2023-02-03	31.590	31.590	30.920	31.500	30.266	2,284,370
2023-02-02	31.600	31.860	31.200	31.840	30.593	4,258,111
2023-02-01	32.130	32.130	31.000	31.680	30.439	4,155,759
2023-01-31	32.350	32.350	31.410	32.150	30.890	2,723,153
2023-01-30	34.110	34.550	31.900	32.170	30.910	4,918,060
2023-01-20	33.810	34.780	33.530	34.020	32.687	2,507,302
2023-01-19	33.410	34.150	32.600	33.690	32.370	2,562,542
2023-01-18	34.690	34.690	33.610	33.630	32.312	1,947,317
2023-01-17	34.350	34.980	34.020	34.790	33.427	2,383,326
2023-01-16	34.000	34.660	33.510	34.520	33.168	3,250,025
2023-01-13	33.640	34.490	33.130	34.360	33.014	2,644,229
2023-01-12	34.680	34.680	33.470	33.640	32.322	2,226,201
2023-01-11	35.470	35.500	34.260	34.330	32.985	2,095,320
2023-01-10	35.120	35.880	35.110	35.290	33.907	1,996,525
2023-01-09	35.300	36.150	34.000	35.880	34.474	4,100,532
2023-01-06	36.010	36.180	35.000	35.530	34.138	3,583,263
2023-01-05	36.490	36.870	35.680	36.220	34.801	3,855,117
2023-01-04	36.330	37.650	36.000	37.110	35.656	4,624,741
2023-01-03	37.200	37.200	35.620	36.600	35.166	4,364,669
2022-12-30	36.000	37.500	35.350	37.230	35.771	5,921,739
2022-12-29	35.900	38.500	35.030	36.310	34.887	6,126,032
2022-12-28	36.000	36.440	35.090	36.020	34.609	4,722,919
2022-12-27	37.120	37.510	35.000	36.680	35.243	5,682,110
2022-12-26	35.630	38.440	35.400	37.220	35.762	7,255,285
2022-12-23	37.050	37.500	35.420	35.920	34.513	6,377,720
2022-12-22	38.000	40.800	36.200	37.060	35.608	10,393,375
2022-12-21	34.030	38.100	34.030	38.100	36.607	7,683,220
2022-12-20	36.430	36.720	34.320	34.640	33.283	5,054,252
2022-12-19	36.790	38.380	35.830	37.240	35.781	5,758,675
2022-12-16	36.080	37.750	35.420	36.800	35.358	6,069,841
2022-12-15	38.100	38.480	35.170	35.960	34.551	7,205,921
2022-12-14	33.050	36.650	33.050	36.650	35.214	3,976,645
2022-12-13	32.800	34.220	32.600	33.320	32.015	3,141,992
2022-12-12	32.300	33.540	32.300	32.840	31.553	2,656,560
2022-12-09	33.980	33.990	32.440	32.610	31.332	2,668,738
2022-12-08	32.200	34.430	31.690	33.600	32.284	4,981,768
2022-12-07	32.820	33.800	31.680	33.420	32.111	6,280,063
2022-12-06	32.730	34.160	32.300	32.930	31.640	4,533,748
2022-12-05	33.400	33.640	32.300	32.800	31.515	3,241,870
2022-12-02	31.910	33.280	31.730	33.040	31.746	3,825,440
2022-12-01	34.920	35.100	32.020	32.340	31.073	5,744,702
2022-11-30	33.120	34.400	32.030	33.940	32.610	4,917,929
2022-11-29	31.500	34.400	31.000	34.150	32.812	6,691,725
2022-11-28	29.320	32.200	29.110	31.500	30.266	3,826,542
2022-11-25	29.870	30.950	29.720	30.140	28.959	1,725,790
2022-11-24	30.360	31.050	29.780	29.940	28.767	1,901,715
2022-11-23	30.000	30.980	29.320	30.170	28.988	2,773,440
2022-11-22	31.330	31.500	29.890	30.550	29.353	2,365,115
2022-11-21	30.300	31.200	28.800	30.990	29.776	2,700,650
2022-11-18	32.130	32.480	30.880	30.900	29.689	2,174,576
2022-11-17	30.420	32.460	30.000	32.170	30.910	4,024,308
2022-11-16	32.000	32.480	30.550	30.850	29.641	3,680,131
2022-11-15	30.300	32.800	30.160	32.000	30.746	6,255,361
2022-11-14	30.800	30.810	29.050	30.080	28.901	5,816,988
2022-11-11	33.340	33.930	30.080	31.600	30.362	7,883,010
2022-11-10	31.340	32.800	31.310	32.360	31.092	2,735,482
2022-11-09	31.640	32.420	31.300	31.800	30.554	2,121,430
2022-11-08	32.710	32.790	31.250	31.650	30.410	4,469,491
2022-11-07	32.180	33.020	32.000	32.790	31.505	4,789,198

← NewerPage 16 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.