Australia markets closed

Tungkong Inc. (002117.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
7.02+0.04 (+0.57%)
At close: 03:04PM CST
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 20247.047.046.927.027.022,416,758
13 June 20247.027.086.956.986.982,877,443
12 June 20246.957.166.937.067.064,456,185
11 June 20246.947.006.786.966.963,722,700
07 June 20246.806.966.776.946.945,059,482
06 June 20246.946.976.646.706.706,208,738
05 June 20247.127.146.916.916.915,013,100
04 June 20247.177.207.037.157.155,012,050
03 June 20247.347.397.177.207.205,558,725
31 May 20247.207.357.157.307.304,495,200
30 May 20247.137.227.117.187.182,583,500
29 May 20247.157.287.117.197.194,333,000
28 May 20247.277.287.167.177.175,119,550
27 May 20247.477.477.137.317.319,802,632
24 May 20247.197.517.157.487.4814,807,370
23 May 20247.407.427.177.207.206,173,307
22 May 20247.427.547.397.437.434,231,087
21 May 20247.627.627.417.457.455,438,612
20 May 20247.767.777.557.587.587,409,364
17 May 20247.727.767.597.727.725,857,568
16 May 20247.697.857.687.707.705,394,150
16 May 20240.26 Dividend
15 May 20248.078.287.977.997.735,905,300
14 May 20248.028.117.988.087.825,114,660
13 May 20248.138.137.927.977.715,287,045
10 May 20248.298.398.158.167.893,505,552
09 May 20248.218.318.208.257.983,564,400
08 May 20248.348.348.148.167.893,984,499
07 May 20248.358.448.318.348.073,549,886
06 May 20248.328.418.278.378.104,527,580
30 Apr 20248.308.348.178.267.994,151,739
29 Apr 20247.998.327.998.318.045,801,487
26 Apr 20247.918.057.878.017.755,339,088
25 Apr 20248.008.017.877.917.654,064,584
24 Apr 20247.778.007.738.007.744,562,122
23 Apr 20247.837.857.717.737.485,356,900
22 Apr 20247.917.947.627.827.574,858,172
19 Apr 20247.997.997.807.917.654,680,398
18 Apr 20247.828.067.737.977.716,910,400
17 Apr 20247.497.957.457.857.5910,368,238
16 Apr 20247.827.857.307.327.0810,140,856
15 Apr 20248.068.167.657.877.618,670,361
12 Apr 20248.228.328.108.127.866,004,032
11 Apr 20248.398.448.248.267.999,459,660
10 Apr 20248.408.748.318.418.1412,404,498
09 Apr 20248.268.418.268.348.073,840,304
08 Apr 20248.408.478.258.278.004,909,608
03 Apr 20248.488.538.348.448.174,862,669
02 Apr 20248.488.508.408.478.195,112,286
01 Apr 20248.448.518.408.478.195,987,702
29 Mar 20248.438.548.328.458.182,980,450
28 Mar 20248.108.508.108.378.108,342,327
27 Mar 20248.418.418.098.107.848,246,250
26 Mar 20248.508.528.288.398.128,397,509
25 Mar 20248.568.788.368.408.139,598,708
22 Mar 20248.628.668.438.628.348,369,250
21 Mar 20248.568.688.518.668.385,651,663
20 Mar 20248.458.608.408.588.306,898,746
19 Mar 20248.458.498.408.458.186,059,348
18 Mar 20248.408.508.288.478.199,388,767
15 Mar 20248.288.478.158.408.139,706,529
14 Mar 20248.308.478.148.257.987,902,719
13 Mar 20248.138.448.108.288.0110,857,497
12 Mar 20247.978.177.938.167.898,102,557
11 Mar 20247.887.977.817.977.714,871,935
08 Mar 20247.777.907.697.887.625,808,700
07 Mar 20247.738.127.647.797.5412,571,450
06 Mar 20247.557.757.537.707.455,139,350
05 Mar 20247.657.677.557.607.355,535,300
04 Mar 20247.797.807.567.717.465,176,050
01 Mar 20247.557.817.537.757.508,844,750
29 Feb 20247.317.717.297.577.329,628,468
28 Feb 20247.867.937.317.407.1614,533,000
27 Feb 20247.767.897.677.877.618,339,750
26 Feb 20247.777.907.697.807.558,463,105
23 Feb 20247.657.857.637.777.528,807,586
22 Feb 20247.407.697.347.667.4111,424,635
21 Feb 20247.487.657.287.457.2114,563,764
20 Feb 20246.887.506.817.507.2615,177,549
19 Feb 20246.676.936.626.896.6714,740,668
08 Feb 20246.046.446.006.436.2213,629,247
07 Feb 20246.006.105.755.855.6613,471,539
06 Feb 20245.806.005.415.925.7315,767,505
05 Feb 20246.336.335.745.765.5716,514,650
02 Feb 20246.876.946.186.366.159,823,201
01 Feb 20246.897.066.736.866.647,077,853
31 Jan 20247.357.436.946.946.719,626,455
30 Jan 20247.537.667.427.457.214,145,313
29 Jan 20247.807.847.567.567.315,618,369
26 Jan 20247.717.937.697.807.559,508,585
25 Jan 20247.607.827.447.757.5014,532,544
24 Jan 20247.577.717.277.697.448,357,126
23 Jan 20247.277.557.197.517.278,706,919
22 Jan 20247.717.757.297.407.1613,474,981
19 Jan 20247.837.867.697.717.464,449,349
18 Jan 20247.787.857.607.847.587,355,500
17 Jan 20247.948.007.857.867.604,320,200
16 Jan 20248.158.157.888.007.747,582,500
15 Jan 20248.148.158.028.107.844,727,990
12 Jan 20248.308.338.128.147.884,526,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...