Tungkong Inc. (002117.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 7.04 | 7.04 | 6.92 | 7.02 | 7.02 | 2,416,758 |
| 13 June 2024 | 7.02 | 7.08 | 6.95 | 6.98 | 6.98 | 2,877,443 |
| 12 June 2024 | 6.95 | 7.16 | 6.93 | 7.06 | 7.06 | 4,456,185 |
| 11 June 2024 | 6.94 | 7.00 | 6.78 | 6.96 | 6.96 | 3,722,700 |
| 07 June 2024 | 6.80 | 6.96 | 6.77 | 6.94 | 6.94 | 5,059,482 |
| 06 June 2024 | 6.94 | 6.97 | 6.64 | 6.70 | 6.70 | 6,208,738 |
| 05 June 2024 | 7.12 | 7.14 | 6.91 | 6.91 | 6.91 | 5,013,100 |
| 04 June 2024 | 7.17 | 7.20 | 7.03 | 7.15 | 7.15 | 5,012,050 |
| 03 June 2024 | 7.34 | 7.39 | 7.17 | 7.20 | 7.20 | 5,558,725 |
| 31 May 2024 | 7.20 | 7.35 | 7.15 | 7.30 | 7.30 | 4,495,200 |
| 30 May 2024 | 7.13 | 7.22 | 7.11 | 7.18 | 7.18 | 2,583,500 |
| 29 May 2024 | 7.15 | 7.28 | 7.11 | 7.19 | 7.19 | 4,333,000 |
| 28 May 2024 | 7.27 | 7.28 | 7.16 | 7.17 | 7.17 | 5,119,550 |
| 27 May 2024 | 7.47 | 7.47 | 7.13 | 7.31 | 7.31 | 9,802,632 |
| 24 May 2024 | 7.19 | 7.51 | 7.15 | 7.48 | 7.48 | 14,807,370 |
| 23 May 2024 | 7.40 | 7.42 | 7.17 | 7.20 | 7.20 | 6,173,307 |
| 22 May 2024 | 7.42 | 7.54 | 7.39 | 7.43 | 7.43 | 4,231,087 |
| 21 May 2024 | 7.62 | 7.62 | 7.41 | 7.45 | 7.45 | 5,438,612 |
| 20 May 2024 | 7.76 | 7.77 | 7.55 | 7.58 | 7.58 | 7,409,364 |
| 17 May 2024 | 7.72 | 7.76 | 7.59 | 7.72 | 7.72 | 5,857,568 |
| 16 May 2024 | 7.69 | 7.85 | 7.68 | 7.70 | 7.70 | 5,394,150 |
| 16 May 2024 | 0.26 Dividend | |||||
| 15 May 2024 | 8.07 | 8.28 | 7.97 | 7.99 | 7.73 | 5,905,300 |
| 14 May 2024 | 8.02 | 8.11 | 7.98 | 8.08 | 7.82 | 5,114,660 |
| 13 May 2024 | 8.13 | 8.13 | 7.92 | 7.97 | 7.71 | 5,287,045 |
| 10 May 2024 | 8.29 | 8.39 | 8.15 | 8.16 | 7.89 | 3,505,552 |
| 09 May 2024 | 8.21 | 8.31 | 8.20 | 8.25 | 7.98 | 3,564,400 |
| 08 May 2024 | 8.34 | 8.34 | 8.14 | 8.16 | 7.89 | 3,984,499 |
| 07 May 2024 | 8.35 | 8.44 | 8.31 | 8.34 | 8.07 | 3,549,886 |
| 06 May 2024 | 8.32 | 8.41 | 8.27 | 8.37 | 8.10 | 4,527,580 |
| 30 Apr 2024 | 8.30 | 8.34 | 8.17 | 8.26 | 7.99 | 4,151,739 |
| 29 Apr 2024 | 7.99 | 8.32 | 7.99 | 8.31 | 8.04 | 5,801,487 |
| 26 Apr 2024 | 7.91 | 8.05 | 7.87 | 8.01 | 7.75 | 5,339,088 |
| 25 Apr 2024 | 8.00 | 8.01 | 7.87 | 7.91 | 7.65 | 4,064,584 |
| 24 Apr 2024 | 7.77 | 8.00 | 7.73 | 8.00 | 7.74 | 4,562,122 |
| 23 Apr 2024 | 7.83 | 7.85 | 7.71 | 7.73 | 7.48 | 5,356,900 |
| 22 Apr 2024 | 7.91 | 7.94 | 7.62 | 7.82 | 7.57 | 4,858,172 |
| 19 Apr 2024 | 7.99 | 7.99 | 7.80 | 7.91 | 7.65 | 4,680,398 |
| 18 Apr 2024 | 7.82 | 8.06 | 7.73 | 7.97 | 7.71 | 6,910,400 |
| 17 Apr 2024 | 7.49 | 7.95 | 7.45 | 7.85 | 7.59 | 10,368,238 |
| 16 Apr 2024 | 7.82 | 7.85 | 7.30 | 7.32 | 7.08 | 10,140,856 |
| 15 Apr 2024 | 8.06 | 8.16 | 7.65 | 7.87 | 7.61 | 8,670,361 |
| 12 Apr 2024 | 8.22 | 8.32 | 8.10 | 8.12 | 7.86 | 6,004,032 |
| 11 Apr 2024 | 8.39 | 8.44 | 8.24 | 8.26 | 7.99 | 9,459,660 |
| 10 Apr 2024 | 8.40 | 8.74 | 8.31 | 8.41 | 8.14 | 12,404,498 |
| 09 Apr 2024 | 8.26 | 8.41 | 8.26 | 8.34 | 8.07 | 3,840,304 |
| 08 Apr 2024 | 8.40 | 8.47 | 8.25 | 8.27 | 8.00 | 4,909,608 |
| 03 Apr 2024 | 8.48 | 8.53 | 8.34 | 8.44 | 8.17 | 4,862,669 |
| 02 Apr 2024 | 8.48 | 8.50 | 8.40 | 8.47 | 8.19 | 5,112,286 |
| 01 Apr 2024 | 8.44 | 8.51 | 8.40 | 8.47 | 8.19 | 5,987,702 |
| 29 Mar 2024 | 8.43 | 8.54 | 8.32 | 8.45 | 8.18 | 2,980,450 |
| 28 Mar 2024 | 8.10 | 8.50 | 8.10 | 8.37 | 8.10 | 8,342,327 |
| 27 Mar 2024 | 8.41 | 8.41 | 8.09 | 8.10 | 7.84 | 8,246,250 |
| 26 Mar 2024 | 8.50 | 8.52 | 8.28 | 8.39 | 8.12 | 8,397,509 |
| 25 Mar 2024 | 8.56 | 8.78 | 8.36 | 8.40 | 8.13 | 9,598,708 |
| 22 Mar 2024 | 8.62 | 8.66 | 8.43 | 8.62 | 8.34 | 8,369,250 |
| 21 Mar 2024 | 8.56 | 8.68 | 8.51 | 8.66 | 8.38 | 5,651,663 |
| 20 Mar 2024 | 8.45 | 8.60 | 8.40 | 8.58 | 8.30 | 6,898,746 |
| 19 Mar 2024 | 8.45 | 8.49 | 8.40 | 8.45 | 8.18 | 6,059,348 |
| 18 Mar 2024 | 8.40 | 8.50 | 8.28 | 8.47 | 8.19 | 9,388,767 |
| 15 Mar 2024 | 8.28 | 8.47 | 8.15 | 8.40 | 8.13 | 9,706,529 |
| 14 Mar 2024 | 8.30 | 8.47 | 8.14 | 8.25 | 7.98 | 7,902,719 |
| 13 Mar 2024 | 8.13 | 8.44 | 8.10 | 8.28 | 8.01 | 10,857,497 |
| 12 Mar 2024 | 7.97 | 8.17 | 7.93 | 8.16 | 7.89 | 8,102,557 |
| 11 Mar 2024 | 7.88 | 7.97 | 7.81 | 7.97 | 7.71 | 4,871,935 |
| 08 Mar 2024 | 7.77 | 7.90 | 7.69 | 7.88 | 7.62 | 5,808,700 |
| 07 Mar 2024 | 7.73 | 8.12 | 7.64 | 7.79 | 7.54 | 12,571,450 |
| 06 Mar 2024 | 7.55 | 7.75 | 7.53 | 7.70 | 7.45 | 5,139,350 |
| 05 Mar 2024 | 7.65 | 7.67 | 7.55 | 7.60 | 7.35 | 5,535,300 |
| 04 Mar 2024 | 7.79 | 7.80 | 7.56 | 7.71 | 7.46 | 5,176,050 |
| 01 Mar 2024 | 7.55 | 7.81 | 7.53 | 7.75 | 7.50 | 8,844,750 |
| 29 Feb 2024 | 7.31 | 7.71 | 7.29 | 7.57 | 7.32 | 9,628,468 |
| 28 Feb 2024 | 7.86 | 7.93 | 7.31 | 7.40 | 7.16 | 14,533,000 |
| 27 Feb 2024 | 7.76 | 7.89 | 7.67 | 7.87 | 7.61 | 8,339,750 |
| 26 Feb 2024 | 7.77 | 7.90 | 7.69 | 7.80 | 7.55 | 8,463,105 |
| 23 Feb 2024 | 7.65 | 7.85 | 7.63 | 7.77 | 7.52 | 8,807,586 |
| 22 Feb 2024 | 7.40 | 7.69 | 7.34 | 7.66 | 7.41 | 11,424,635 |
| 21 Feb 2024 | 7.48 | 7.65 | 7.28 | 7.45 | 7.21 | 14,563,764 |
| 20 Feb 2024 | 6.88 | 7.50 | 6.81 | 7.50 | 7.26 | 15,177,549 |
| 19 Feb 2024 | 6.67 | 6.93 | 6.62 | 6.89 | 6.67 | 14,740,668 |
| 08 Feb 2024 | 6.04 | 6.44 | 6.00 | 6.43 | 6.22 | 13,629,247 |
| 07 Feb 2024 | 6.00 | 6.10 | 5.75 | 5.85 | 5.66 | 13,471,539 |
| 06 Feb 2024 | 5.80 | 6.00 | 5.41 | 5.92 | 5.73 | 15,767,505 |
| 05 Feb 2024 | 6.33 | 6.33 | 5.74 | 5.76 | 5.57 | 16,514,650 |
| 02 Feb 2024 | 6.87 | 6.94 | 6.18 | 6.36 | 6.15 | 9,823,201 |
| 01 Feb 2024 | 6.89 | 7.06 | 6.73 | 6.86 | 6.64 | 7,077,853 |
| 31 Jan 2024 | 7.35 | 7.43 | 6.94 | 6.94 | 6.71 | 9,626,455 |
| 30 Jan 2024 | 7.53 | 7.66 | 7.42 | 7.45 | 7.21 | 4,145,313 |
| 29 Jan 2024 | 7.80 | 7.84 | 7.56 | 7.56 | 7.31 | 5,618,369 |
| 26 Jan 2024 | 7.71 | 7.93 | 7.69 | 7.80 | 7.55 | 9,508,585 |
| 25 Jan 2024 | 7.60 | 7.82 | 7.44 | 7.75 | 7.50 | 14,532,544 |
| 24 Jan 2024 | 7.57 | 7.71 | 7.27 | 7.69 | 7.44 | 8,357,126 |
| 23 Jan 2024 | 7.27 | 7.55 | 7.19 | 7.51 | 7.27 | 8,706,919 |
| 22 Jan 2024 | 7.71 | 7.75 | 7.29 | 7.40 | 7.16 | 13,474,981 |
| 19 Jan 2024 | 7.83 | 7.86 | 7.69 | 7.71 | 7.46 | 4,449,349 |
| 18 Jan 2024 | 7.78 | 7.85 | 7.60 | 7.84 | 7.58 | 7,355,500 |
| 17 Jan 2024 | 7.94 | 8.00 | 7.85 | 7.86 | 7.60 | 4,320,200 |
| 16 Jan 2024 | 8.15 | 8.15 | 7.88 | 8.00 | 7.74 | 7,582,500 |
| 15 Jan 2024 | 8.14 | 8.15 | 8.02 | 8.10 | 7.84 | 4,727,990 |
| 12 Jan 2024 | 8.30 | 8.33 | 8.12 | 8.14 | 7.88 | 4,526,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.