Tongqinglou Dining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	33.200	35.590	32.360	32.700	31.419	7,114,168
2022-11-03	32.820	34.000	32.580	33.000	31.707	4,101,360
2022-11-02	31.500	35.210	31.000	34.000	32.668	7,073,060
2022-11-01	29.500	32.470	29.000	32.160	30.900	6,150,461
2022-10-31	29.000	29.980	28.700	29.650	28.488	5,012,285
2022-10-28	29.480	30.210	29.240	30.040	28.863	6,956,238
2022-10-27	28.010	30.800	28.010	29.500	28.344	12,856,942
2022-10-26	27.380	28.000	27.120	28.000	26.903	6,067,370
2022-10-25	24.400	26.200	24.300	25.450	24.453	3,919,840
2022-10-24	26.060	26.070	24.300	24.400	23.444	2,567,520
2022-10-21	26.860	26.860	25.120	25.790	24.780	2,690,120
2022-10-20	25.960	27.450	25.410	26.450	25.414	2,617,307
2022-10-19	26.520	27.970	25.800	25.930	24.914	2,636,410
2022-10-18	26.420	28.800	26.420	27.160	26.096	3,784,457
2022-10-17	26.500	26.590	25.920	26.420	25.385	1,601,370
2022-10-14	26.400	27.050	25.740	26.950	25.894	3,537,282
2022-10-13	24.770	27.200	24.400	26.580	25.539	4,027,240
2022-10-12	24.650	25.060	23.220	25.010	24.030	2,582,783
2022-10-11	23.860	24.570	23.000	24.480	23.521	2,773,430
2022-10-10	25.120	25.170	23.550	23.700	22.771	3,213,830
2022-09-30	25.240	26.480	24.940	25.180	24.193	2,664,380
2022-09-29	25.930	26.250	24.200	25.490	24.491	2,981,900
2022-09-28	26.420	26.970	25.880	25.930	24.914	3,518,623
2022-09-27	25.420	27.160	24.820	26.870	25.817	5,815,405
2022-09-26	24.690	26.480	24.690	25.600	24.597	4,288,370
2022-09-23	25.030	26.300	24.560	24.690	23.723	3,404,572
2022-09-22	25.000	26.090	25.000	25.380	24.386	3,246,242
2022-09-21	26.000	26.000	24.520	25.250	24.261	4,618,482
2022-09-20	26.760	26.950	25.840	26.450	25.414	5,056,744
2022-09-19	26.120	27.970	26.000	26.980	25.923	4,709,688
2022-09-16	25.950	28.280	25.840	27.150	26.086	5,392,199
2022-09-15	26.460	26.870	25.770	26.510	25.471	3,161,381
2022-09-14	26.000	26.870	25.100	26.870	25.817	5,592,739
2022-09-13	24.400	26.950	23.890	26.950	25.894	6,016,123
2022-09-09	25.190	25.190	23.780	24.500	23.540	5,443,918
2022-09-08	23.770	26.290	23.630	25.860	24.847	7,035,339
2022-09-07	22.990	24.550	22.990	23.900	22.964	2,685,570
2022-09-06	23.000	23.520	22.860	23.100	22.195	1,817,870
2022-09-05	23.690	23.860	22.710	23.320	22.406	2,164,154
2022-09-02	23.370	24.330	22.500	23.700	22.771	4,061,537
2022-09-01	22.410	24.470	22.210	23.580	22.656	6,381,362
2022-08-31	22.820	23.380	22.260	22.300	21.426	4,534,762
2022-08-30	22.580	23.400	22.120	22.870	21.974	4,565,381
2022-08-29	21.420	23.870	21.310	23.050	22.147	8,187,759
2022-08-26	20.290	22.320	20.270	21.810	20.956	8,016,908
2022-08-25	20.070	20.470	20.020	20.290	19.495	1,187,688
2022-08-24	20.560	20.750	20.100	20.250	19.457	1,753,430
2022-08-23	20.800	21.400	20.500	20.650	19.841	1,781,101
2022-08-22	20.750	21.500	20.670	21.000	20.177	1,187,040
2022-08-19	20.760	21.130	20.700	20.880	20.062	1,246,390
2022-08-18	21.210	21.210	20.660	20.880	20.062	1,225,650
2022-08-17	21.400	21.450	20.800	21.260	20.427	1,545,090
2022-08-16	21.400	21.560	20.680	21.000	20.177	2,404,015
2022-08-15	21.820	21.950	21.290	21.390	20.552	1,716,200
2022-08-12	22.230	22.260	21.510	21.820	20.965	1,532,140
2022-08-11	22.160	22.160	21.260	21.850	20.994	2,551,658
2022-08-10	21.850	21.950	21.300	21.740	20.888	2,961,610
2022-08-09	20.720	21.900	20.530	21.710	20.859	5,664,410
2022-08-08	19.590	20.880	19.400	20.550	19.745	3,053,119
2022-08-05	19.100	20.050	19.030	20.010	19.226	2,496,572

← NewerPage 17 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.