Tongqinglou Dining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	21.300	21.570	20.530	20.600	20.267	4,150,650
2024-10-28	19.650	21.500	19.520	21.450	21.103	5,956,932
2024-10-25	19.960	20.290	19.800	20.160	19.834	2,205,174
2024-10-24	19.990	20.250	19.560	19.960	19.637	2,974,350
2024-10-23	19.810	20.520	19.550	20.020	19.696	5,464,421
2024-10-22	18.710	19.860	18.550	19.810	19.490	5,948,700
2024-10-21	18.290	18.920	18.260	18.770	18.466	4,307,618
2024-10-18	17.800	18.520	17.730	18.310	18.014	3,691,963
2024-10-17	18.350	18.560	17.940	17.960	17.669	3,066,826
2024-10-16	18.380	18.600	18.080	18.290	17.994	2,448,500
2024-10-15	18.940	18.990	18.520	18.530	18.230	2,539,200
2024-10-14	19.390	19.390	18.500	19.150	18.840	3,819,770
2024-10-11	19.700	19.700	19.040	19.430	19.116	2,853,982
2024-10-10	19.200	20.090	19.110	19.700	19.381	3,972,243
2024-10-09	21.200	21.200	19.380	19.380	19.066	6,930,720
2024-10-08	24.480	24.480	20.800	21.530	21.182	12,630,619
2024-09-30	21.500	22.400	20.880	22.400	22.038	8,161,239
2024-09-27	19.950	20.530	19.110	20.360	20.031	5,525,200
2024-09-26	17.710	19.440	17.610	19.210	18.899	7,985,110
2024-09-25	17.230	17.990	17.150	17.710	17.423	5,322,740
2024-09-24	16.220	17.000	16.220	17.000	16.725	4,122,670
2024-09-23	16.000	16.150	15.810	16.070	15.810	904,600
2024-09-20	16.200	16.200	15.860	16.000	15.741	1,302,830
2024-09-19	15.700	16.330	15.690	16.210	15.948	2,328,739
2024-09-18	15.830	15.890	15.320	15.630	15.377	1,394,430
2024-09-13	15.900	16.100	15.840	15.840	15.584	1,414,160
2024-09-12	16.330	16.450	15.860	15.880	15.623	2,059,799
2024-09-11	16.420	16.550	16.180	16.260	15.997	1,112,930
2024-09-10	16.770	16.840	16.240	16.420	16.154	2,637,760
2024-09-09	16.500	17.020	16.500	16.770	16.499	1,875,770
2024-09-06	17.080	17.430	16.880	16.910	16.636	2,512,400
2024-09-05	16.570	17.450	16.450	17.160	16.882	3,563,030
2024-09-04	16.430	16.770	16.360	16.470	16.204	1,423,101
2024-09-03	16.150	16.580	16.040	16.560	16.292	2,774,510
2024-09-02	16.680	16.770	16.200	16.200	15.938	3,134,670
2024-08-30	17.010	17.240	16.230	16.990	16.715	5,946,510
2024-08-29	16.860	17.390	16.690	17.360	17.079	1,416,340
2024-08-28	16.820	17.050	16.650	16.960	16.686	996,430
2024-08-27	16.700	16.900	16.550	16.840	16.568	942,300
2024-08-26	16.940	17.120	16.630	16.740	16.469	1,216,500
2024-08-23	16.900	16.970	16.660	16.940	16.666	1,156,100
2024-08-22	17.100	17.160	16.780	16.800	16.528	1,199,560
2024-08-21	17.300	17.390	16.990	17.110	16.833	1,167,200
2024-08-20	17.690	17.710	17.220	17.270	16.991	1,274,200
2024-08-19	17.920	18.050	17.630	17.700	17.414	1,388,190
2024-08-16	18.370	18.480	17.820	17.870	17.581	1,697,200
2024-08-15	18.250	18.520	18.120	18.460	18.161	1,247,700
2024-08-14	18.580	18.580	18.200	18.320	18.024	1,338,091
2024-08-13	18.800	18.800	18.380	18.580	18.279	1,444,530
2024-08-12	18.840	18.980	18.500	18.810	18.506	2,095,800
2024-08-09	19.550	19.600	19.010	19.040	18.732	3,713,930
2024-08-08	18.900	20.090	18.900	19.600	19.283	4,868,640
2024-08-07	19.290	19.290	18.910	19.050	18.742	2,303,090
2024-08-06	18.900	19.410	18.900	19.270	18.958	4,854,966
2024-08-05	19.230	19.400	18.820	18.900	18.594	4,258,330
2024-08-02	18.480	18.870	18.410	18.490	18.191	1,738,300
2024-08-01	19.010	19.200	18.610	18.650	18.348	3,321,122
2024-07-31	18.090	19.380	18.010	19.300	18.988	4,960,108
2024-07-30	17.750	18.030	17.740	18.010	17.719	786,655
2024-07-29	17.970	18.120	17.590	17.890	17.601	1,547,230

← NewerPage 9 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.