Tongqinglou Dining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	19.280	19.590	19.250	19.580	19.385	3,253,860
2025-07-23	19.400	19.480	19.180	19.250	19.059	3,216,877
2025-07-22	19.370	19.390	19.200	19.390	19.197	2,129,665
2025-07-21	19.180	19.370	19.110	19.320	19.128	2,527,299
2025-07-18	19.130	19.200	19.080	19.190	18.999	1,792,687
2025-07-17	19.100	19.250	19.050	19.110	18.920	2,073,030
2025-07-16	18.880	19.140	18.820	19.100	18.910	2,049,228
2025-07-15	19.120	19.170	18.780	18.900	18.712	2,191,398
2025-07-14	19.300	19.350	19.140	19.160	18.969	1,709,100
2025-07-11	19.080	19.220	19.030	19.210	19.019	2,826,110
2025-07-10	18.990	19.070	18.950	19.070	18.880	1,768,064
2025-07-09	19.020	19.150	18.970	19.050	18.860	2,030,992
2025-07-08	19.010	19.050	18.880	19.020	18.831	1,575,322
2025-07-07	19.110	19.250	18.960	19.070	18.761	1,363,200
2025-07-04	19.170	19.190	19.010	19.010	18.702	1,822,765
2025-07-03	19.150	19.330	19.120	19.170	18.860	1,904,249
2025-07-02	19.310	19.340	19.050	19.130	18.821	2,444,610
2025-07-01	19.360	19.530	19.300	19.350	19.037	2,164,429
2025-06-30	19.350	19.360	19.230	19.300	18.988	1,897,160
2025-06-27	19.260	19.430	19.180	19.350	19.037	2,180,151
2025-06-26	19.240	19.510	19.110	19.410	19.096	3,734,820
2025-06-25	19.200	19.270	18.960	19.240	18.929	2,540,536
2025-06-24	18.900	19.060	18.900	19.030	18.722	2,202,829
2025-06-23	18.730	18.930	18.600	18.830	18.525	1,723,825
2025-06-20	19.280	19.280	18.800	18.890	18.584	2,385,238
2025-06-19	19.450	19.680	19.120	19.200	18.889	2,640,980
2025-06-18	19.400	19.950	19.310	19.570	19.253	2,657,219
2025-06-17	19.390	19.450	19.230	19.300	18.988	2,039,281
2025-06-16	19.300	19.400	19.100	19.380	19.066	2,819,515
2025-06-13	20.430	20.440	19.110	19.600	19.283	7,117,577
2025-06-12	20.810	20.840	20.380	20.540	20.208	2,380,320
2025-06-11	20.730	21.150	20.730	20.830	20.493	2,276,600
2025-06-10	20.960	21.200	20.550	20.830	20.493	2,304,341
2025-06-09	20.860	21.110	20.710	20.960	20.621	2,129,100
2025-06-06	21.530	21.560	20.700	20.940	20.601	4,741,587
2025-06-05	21.320	22.130	21.320	21.600	21.251	3,319,860
2025-06-04	20.970	21.540	20.970	21.410	21.064	1,850,939
2025-06-03	20.810	21.270	20.810	21.120	20.778	1,785,793
2025-05-30	21.320	21.400	20.820	20.890	20.552	1,914,947
2025-05-29	21.040	21.470	20.870	21.330	20.985	2,344,258
2025-05-28	21.410	21.570	21.040	21.060	20.719	2,532,383
2025-05-27	22.110	22.400	21.310	21.470	21.123	3,877,900
2025-05-26	22.000	22.250	21.500	22.140	21.782	3,922,129
2025-05-23	22.600	22.700	22.000	22.080	21.723	3,321,964
2025-05-22	22.230	22.770	22.090	22.190	21.831	2,940,574
2025-05-21	22.520	22.700	22.090	22.230	21.870	2,200,478
2025-05-20	22.800	23.180	22.570	22.620	22.254	2,367,690
2025-05-19	21.790	23.000	21.750	22.960	22.589	4,751,094
2025-05-16	21.930	22.080	21.760	21.830	21.477	1,491,599
2025-05-15	22.230	22.240	21.660	22.020	21.664	2,486,849
2025-05-14	22.380	22.450	22.080	22.260	21.900	2,566,232
2025-05-13	21.800	22.680	21.480	22.450	22.087	4,984,185
2025-05-12	21.400	21.720	21.190	21.530	21.182	2,283,200
2025-05-09	21.700	21.850	21.300	21.340	20.995	1,527,993
2025-05-08	21.530	21.810	21.450	21.670	21.319	1,882,052
2025-05-07	21.500	22.270	21.400	21.750	21.398	4,783,300
2025-05-06	21.370	21.400	20.700	21.350	21.005	3,005,060
2025-04-30	21.020	21.760	21.020	21.370	21.024	3,009,333
2025-04-29	20.260	21.950	20.000	21.320	20.975	6,873,057
2025-04-28	21.190	21.190	19.960	20.330	20.001	3,680,191

← NewerPage 6 of 21 · 1,212 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.