Tongqinglou Dining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	22.030	22.030	20.880	21.020	20.680	4,651,251
2025-01-21	23.020	23.290	21.780	22.050	21.693	3,873,740
2025-01-20	23.100	23.780	23.010	23.090	22.716	2,573,271
2025-01-17	23.050	24.400	22.200	23.380	23.002	4,572,867
2025-01-16	23.000	23.400	22.880	23.220	22.844	2,356,555
2025-01-15	22.800	23.600	22.690	23.010	22.638	2,233,675
2025-01-14	21.900	23.900	21.900	23.340	22.962	5,258,400
2025-01-13	21.250	22.150	21.000	21.930	21.575	2,661,800
2025-01-10	20.850	21.760	20.790	21.590	21.241	4,802,131
2025-01-09	21.940	22.450	21.010	21.060	20.719	4,578,900
2025-01-08	21.530	22.380	21.410	22.220	21.861	5,131,500
2025-01-07	21.530	21.950	21.080	21.450	21.103	4,765,086
2025-01-06	23.150	23.250	21.470	21.680	21.329	5,220,554
2025-01-03	24.710	24.710	23.290	23.450	23.071	3,950,087
2025-01-02	24.170	25.880	24.170	24.810	24.409	4,888,499
2024-12-31	24.670	25.270	24.400	24.510	24.113	4,023,940
2024-12-30	24.380	24.800	23.750	24.730	24.330	2,898,913
2024-12-27	23.870	24.700	23.700	24.400	24.005	4,097,950
2024-12-26	23.430	24.100	23.360	24.080	23.690	3,435,953
2024-12-25	24.130	24.200	22.960	23.400	23.021	4,183,246
2024-12-24	24.980	25.400	23.760	23.990	23.602	6,590,916
2024-12-23	26.760	27.250	24.930	24.980	24.576	3,839,019
2024-12-20	27.000	27.380	26.710	26.850	26.416	3,459,430
2024-12-19	25.260	27.110	25.030	27.000	26.563	6,296,574
2024-12-18	25.970	26.200	25.010	25.850	25.432	4,264,600
2024-12-17	27.310	27.310	25.600	25.970	25.550	5,311,953
2024-12-16	28.000	28.790	27.100	27.670	27.222	6,501,054
2024-12-13	28.190	29.900	27.280	27.950	27.498	9,074,440
2024-12-12	28.200	29.940	27.210	28.730	28.265	15,820,365
2024-12-11	26.720	29.900	26.600	29.040	28.570	19,363,885
2024-12-10	26.480	27.570	25.500	27.570	27.124	18,500,378
2024-12-09	25.010	25.630	24.500	25.060	24.655	4,848,720
2024-12-06	24.500	25.660	24.180	25.310	24.901	7,960,820
2024-12-05	24.320	24.800	23.720	24.650	24.251	6,425,721
2024-12-04	24.840	25.570	24.260	24.410	24.015	6,536,800
2024-12-03	25.950	26.500	24.880	25.040	24.635	9,756,901
2024-12-02	25.300	27.870	24.600	26.080	25.658	13,981,060
2024-11-29	23.100	25.340	22.950	25.340	24.930	12,095,840
2024-11-28	21.880	23.610	21.880	23.040	22.667	5,280,841
2024-11-27	21.560	22.080	21.170	21.950	21.595	2,737,200
2024-11-26	21.800	22.080	21.430	21.710	21.359	2,195,100
2024-11-25	22.400	23.000	21.520	21.870	21.516	3,684,430
2024-11-22	22.680	23.240	22.480	22.630	22.264	3,501,590
2024-11-21	24.240	24.540	23.080	23.480	23.100	5,433,771
2024-11-20	23.920	24.190	23.450	23.770	23.385	5,346,730
2024-11-19	23.900	23.990	22.760	23.960	23.572	6,098,700
2024-11-18	23.100	24.390	22.420	24.090	23.700	10,190,141
2024-11-15	22.100	24.220	21.800	23.200	22.825	11,226,770
2024-11-14	22.280	22.500	22.000	22.020	21.664	1,055,010
2024-11-13	23.000	23.200	22.010	22.410	22.047	2,252,740
2024-11-12	23.030	23.790	22.670	22.850	22.480	2,738,560
2024-11-11	23.180	23.760	22.740	23.090	22.716	3,264,166
2024-11-08	23.230	23.980	22.200	23.830	23.444	6,091,732
2024-11-07	21.320	23.300	21.160	23.200	22.825	8,356,906
2024-11-06	21.200	21.560	20.910	21.330	20.985	2,328,669
2024-11-05	20.860	21.340	20.580	21.200	20.857	3,476,280
2024-11-04	20.900	21.360	20.350	20.960	20.621	3,304,949
2024-11-01	20.090	20.640	19.600	20.230	19.903	3,548,976
2024-10-31	20.720	20.720	19.900	20.130	19.804	3,729,403
2024-10-30	20.550	20.890	20.310	20.720	20.385	1,982,187

← NewerPage 8 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.