Tongqinglou Dining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	19.410	19.560	19.060	19.460	18.398	3,586,594
2022-02-08	18.870	19.660	18.600	19.450	18.389	4,208,592
2022-02-07	19.140	19.290	18.300	18.980	17.945	3,279,830
2022-01-28	18.420	19.350	18.420	18.710	17.689	5,368,056
2022-01-27	19.200	19.200	18.300	18.300	17.302	3,622,610
2022-01-26	20.040	20.190	18.760	19.150	18.105	6,268,830
2022-01-25	20.650	21.350	19.690	19.940	18.852	6,878,766
2022-01-24	20.130	21.410	19.890	20.660	19.533	7,043,970
2022-01-21	21.700	21.980	19.810	19.940	18.852	7,195,706
2022-01-20	22.460	23.360	21.550	21.620	20.441	7,334,812
2022-01-19	21.680	23.260	21.260	22.840	21.594	9,647,728
2022-01-18	23.500	23.700	22.150	22.150	20.942	12,252,002
2022-01-17	23.000	25.500	22.550	24.610	23.267	18,186,824
2022-01-14	26.400	27.020	23.210	24.970	23.608	24,895,888
2022-01-13	24.100	24.640	23.680	24.640	23.296	6,488,438
2022-01-12	20.500	22.400	20.300	22.400	21.178	8,678,341
2022-01-11	21.000	21.450	20.360	20.360	19.249	5,106,132
2022-01-10	20.280	21.360	19.510	21.270	20.110	8,262,617
2022-01-07	20.640	21.250	20.250	20.370	19.259	6,095,360
2022-01-06	20.010	21.580	19.510	21.070	19.921	9,916,150
2022-01-05	20.130	21.890	19.740	20.750	19.618	15,127,586
2022-01-04	18.320	20.130	18.150	20.130	19.032	11,140,600
2021-12-31	18.240	18.440	18.030	18.300	17.302	5,847,796
2021-12-30	18.770	18.790	17.730	18.630	17.614	11,327,374
2021-12-29	17.620	18.960	17.620	18.960	17.926	12,780,780
2021-12-28	17.200	17.430	17.060	17.240	16.300	973,118
2021-12-27	17.090	17.230	16.920	17.150	16.214	840,850
2021-12-24	16.940	17.130	16.890	17.060	16.129	696,982
2021-12-23	17.150	17.280	16.950	17.080	16.148	613,550
2021-12-22	17.470	17.470	17.150	17.220	16.281	621,890
2021-12-21	17.100	17.480	17.040	17.400	16.451	670,646
2021-12-20	16.830	17.450	16.830	17.110	16.177	780,649
2021-12-17	17.200	17.290	17.030	17.060	16.129	528,293
2021-12-16	17.330	17.420	17.110	17.280	16.337	638,924
2021-12-15	17.550	17.660	17.340	17.400	16.451	595,459
2021-12-14	17.560	17.580	17.420	17.550	16.593	704,149
2021-12-13	17.550	17.770	17.380	17.590	16.630	795,012
2021-12-10	17.510	17.670	17.330	17.540	16.583	856,835
2021-12-09	17.250	17.770	17.130	17.510	16.555	1,557,907
2021-12-08	17.110	17.250	16.910	17.170	16.233	828,989
2021-12-07	17.000	17.190	16.810	17.110	16.177	694,106
2021-12-06	17.260	17.270	16.890	16.900	15.978	740,260
2021-12-03	17.180	17.360	17.110	17.280	16.337	523,140
2021-12-02	17.300	17.460	17.000	17.180	16.243	874,558
2021-12-01	17.240	17.420	16.940	17.320	16.375	641,276
2021-11-30	17.270	17.390	17.120	17.180	16.243	687,368
2021-11-29	17.050	17.340	16.900	17.170	16.233	1,031,349
2021-11-26	17.790	17.790	17.240	17.470	16.517	1,118,460
2021-11-25	18.040	18.150	17.820	17.840	16.867	644,530
2021-11-24	18.020	18.140	17.760	17.850	16.876	890,228
2021-11-23	18.200	18.250	17.970	18.140	17.150	972,070
2021-11-22	17.730	18.250	17.420	17.960	16.980	1,773,135
2021-11-19	17.440	17.880	17.300	17.510	16.555	932,980
2021-11-18	17.900	17.900	17.350	17.440	16.489	1,073,850
2021-11-17	17.850	18.100	17.720	17.890	16.914	786,240
2021-11-16	17.990	18.210	17.780	17.880	16.905	1,092,002
2021-11-15	17.520	18.380	17.500	18.090	17.103	1,814,420
2021-11-12	17.620	17.730	17.370	17.440	16.489	1,011,233
2021-11-11	17.500	17.920	17.270	17.410	16.460	1,210,995
2021-11-10	17.290	17.650	17.190	17.530	16.574	1,133,138

← NewerPage 20 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.