Tongqinglou Dining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	17.400	18.640	17.250	17.720	16.753	5,322,610
2022-05-10	16.070	17.800	15.810	17.440	16.489	5,077,458
2022-05-09	16.470	16.680	16.000	16.230	15.345	3,283,280
2022-05-06	16.500	16.830	16.180	16.330	15.439	2,441,690
2022-05-05	17.280	17.570	16.780	17.010	16.082	3,484,170
2022-04-29	17.080	17.640	16.610	17.280	16.337	5,109,368
2022-04-28	16.900	17.190	16.350	17.000	16.073	4,987,910
2022-04-27	16.140	17.220	15.480	17.100	16.167	10,134,385
2022-04-26	15.500	16.940	15.300	16.500	15.600	11,071,649
2022-04-25	15.390	16.130	15.010	15.400	14.560	6,746,612
2022-04-22	17.030	17.320	16.240	16.240	15.354	8,371,260
2022-04-21	19.560	19.560	18.040	18.040	17.056	7,899,666
2022-04-20	19.290	20.570	19.150	20.040	18.947	10,113,088
2022-04-19	19.180	19.700	18.910	19.500	18.436	5,075,436
2022-04-18	19.360	20.220	18.880	19.720	18.644	6,324,016
2022-04-15	19.860	20.480	19.200	19.550	18.484	8,888,778
2022-04-14	18.900	21.000	18.470	20.620	19.495	13,361,401
2022-04-13	19.380	20.500	19.000	19.090	18.049	14,697,515
2022-04-12	17.290	19.010	16.930	19.010	17.973	10,403,361
2022-04-11	16.850	17.960	16.700	17.280	16.337	6,277,814
2022-04-08	17.310	17.580	16.430	17.000	16.073	4,419,735
2022-04-07	18.000	18.070	17.210	17.250	16.309	5,793,319
2022-04-06	17.410	18.440	17.390	18.280	17.283	8,024,356
2022-04-01	16.850	17.670	16.830	17.630	16.668	7,142,928
2022-03-31	17.120	17.180	16.790	16.830	15.912	2,038,920
2022-03-30	17.150	17.270	16.760	17.130	16.196	2,831,367
2022-03-29	17.000	17.650	16.860	17.150	16.214	3,655,390
2022-03-28	16.600	17.300	16.600	17.100	16.167	3,536,310
2022-03-25	16.680	17.290	16.460	16.760	15.846	3,300,290
2022-03-24	16.800	16.820	16.400	16.530	15.628	2,069,320
2022-03-23	17.080	17.100	16.710	16.840	15.921	2,413,034
2022-03-22	17.370	17.370	16.900	17.000	16.073	2,809,748
2022-03-21	16.820	17.680	16.710	17.500	16.545	4,540,444
2022-03-18	16.620	17.390	16.550	16.970	16.044	3,281,620
2022-03-17	16.490	17.190	16.440	16.670	15.761	4,286,922
2022-03-16	15.580	16.550	15.420	16.500	15.600	5,156,796
2022-03-15	16.280	16.440	15.230	15.230	14.399	3,590,510
2022-03-14	16.990	17.200	16.410	16.430	15.534	3,120,682
2022-03-11	16.180	17.500	15.910	17.180	16.243	4,953,230
2022-03-10	16.580	16.880	16.250	16.540	15.638	2,759,830
2022-03-09	16.600	16.780	15.570	16.300	15.411	2,695,466
2022-03-08	17.160	17.340	16.500	16.520	15.619	2,713,083
2022-03-07	17.590	17.600	17.130	17.220	16.281	3,650,045
2022-03-04	17.350	17.570	17.100	17.510	16.555	4,255,125
2022-03-03	17.190	17.630	17.130	17.550	16.593	4,692,970
2022-03-02	17.100	17.300	16.980	17.130	16.196	1,697,860
2022-03-01	17.100	17.300	16.880	17.220	16.281	3,521,390
2022-02-28	17.510	17.580	16.900	17.040	16.110	4,102,904
2022-02-25	17.490	17.900	17.480	17.530	16.574	1,885,258
2022-02-24	18.250	18.380	17.170	17.510	16.555	3,890,767
2022-02-23	18.620	18.620	18.250	18.310	17.311	3,152,471
2022-02-22	19.030	19.090	18.440	18.540	17.529	2,827,690
2022-02-21	19.470	19.470	19.060	19.160	18.115	1,921,840
2022-02-18	18.700	19.250	18.700	19.140	18.096	2,189,930
2022-02-17	19.350	19.520	18.900	18.900	17.869	3,413,981
2022-02-16	19.430	19.960	19.150	19.540	18.474	4,262,174
2022-02-15	20.100	20.110	19.080	19.640	18.569	5,687,834
2022-02-14	19.420	20.860	19.300	20.390	19.278	7,694,091
2022-02-11	19.500	20.250	18.880	19.500	18.436	7,638,560
2022-02-10	19.330	19.840	19.220	19.620	18.550	4,839,970

← NewerPage 19 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.