Tongqinglou Dining Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 17.360 | 17.530 | 17.000 | 17.350 | 16.404 | 1,286,755 |
| 2021-11-08 | 16.480 | 17.800 | 16.420 | 17.460 | 16.508 | 3,168,518 |
| 2021-11-05 | 16.400 | 16.640 | 16.180 | 16.360 | 15.468 | 908,395 |
| 2021-11-04 | 16.460 | 16.660 | 16.330 | 16.500 | 15.600 | 833,115 |
| 2021-11-03 | 16.280 | 16.680 | 16.140 | 16.380 | 15.486 | 938,746 |
| 2021-11-02 | 16.390 | 16.660 | 16.170 | 16.290 | 15.401 | 1,288,900 |
| 2021-11-01 | 17.000 | 17.100 | 16.390 | 16.410 | 15.515 | 1,797,490 |
| 2021-10-29 | 16.620 | 17.340 | 16.600 | 17.310 | 16.366 | 1,160,777 |
| 2021-10-28 | 16.410 | 16.770 | 15.990 | 16.600 | 15.694 | 2,083,600 |
| 2021-10-27 | 16.920 | 17.180 | 16.200 | 16.290 | 15.401 | 2,222,027 |
| 2021-10-26 | 17.500 | 17.770 | 16.890 | 17.010 | 16.082 | 1,578,113 |
| 2021-10-25 | 17.900 | 17.900 | 17.260 | 17.320 | 16.375 | 1,389,564 |
| 2021-10-22 | 18.000 | 18.000 | 17.570 | 17.910 | 16.933 | 628,756 |
| 2021-10-21 | 17.880 | 18.090 | 17.620 | 17.960 | 16.980 | 724,578 |
| 2021-10-20 | 18.100 | 18.250 | 17.660 | 17.780 | 16.810 | 1,103,026 |
| 2021-10-19 | 18.190 | 18.480 | 18.060 | 18.280 | 17.283 | 902,434 |
| 2021-10-18 | 18.800 | 18.800 | 17.500 | 18.280 | 17.283 | 1,977,870 |
| 2021-10-15 | 19.350 | 19.350 | 18.600 | 18.930 | 17.897 | 1,510,244 |
| 2021-10-14 | 19.230 | 19.680 | 19.000 | 19.390 | 18.332 | 1,703,660 |
← NewerPage 21 of 21 · 1,219 trading days
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.