Shanghai - Delayed Quote CNY

Tongqinglou Catering Co., Ltd. (605108.SS)

22.08
-0.11
(-0.50%)
At close: May 23 at 3:00:01 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 23, 202522.6022.7022.0022.0822.083,321,964
May 22, 202522.2322.7722.0922.1922.192,940,574
May 21, 202522.5222.7022.0922.2322.232,200,478
May 20, 202522.8023.1822.5722.6222.622,367,690
May 19, 202521.7923.0021.7522.9622.964,751,094
May 16, 202521.9322.0821.7621.8321.831,491,599
May 15, 202522.2322.2421.6622.0222.022,486,849
May 14, 202522.3822.4522.0822.2622.262,566,232
May 13, 202521.8022.6821.4822.4522.454,984,185
May 12, 202521.4021.7221.1921.5321.532,283,200
May 9, 202521.7021.8521.3021.3421.341,527,993
May 8, 202521.5321.8121.4521.6721.671,882,052
May 7, 202521.5022.2721.4021.7521.754,783,300
May 6, 202521.3721.4020.7021.3521.353,005,060
Apr 30, 202521.0221.7621.0221.3721.373,009,333
Apr 29, 202520.2621.9520.0021.3221.326,873,057
Apr 28, 202521.1921.1919.9620.3320.333,680,191
Apr 25, 202520.8821.1720.7320.9920.992,911,470
Apr 24, 202520.8021.0620.6820.8520.852,654,798
Apr 23, 202521.5021.6120.8020.8820.884,704,823
Apr 22, 202521.5021.9121.2821.5021.505,349,659
Apr 21, 202521.7121.9921.1121.9221.925,934,239
Apr 18, 202522.8923.3021.5621.7621.769,248,989
Apr 17, 202521.9024.3721.8023.3123.3113,516,559
Apr 16, 202520.9922.8820.8922.1522.159,011,550
Apr 15, 202521.4021.8720.8721.1721.173,238,940
Apr 14, 202521.1721.7921.1521.3221.323,027,300
Apr 11, 202521.2121.6521.0721.1521.153,025,220
Apr 10, 202521.1021.7220.6421.5821.585,951,079
Apr 9, 202520.3321.6019.8821.2721.276,097,124
Apr 8, 202518.8420.5518.8420.4320.435,568,550
Apr 7, 202520.0120.4818.8418.8418.845,340,629
Apr 3, 202520.0121.3220.0120.9320.934,495,949
Apr 2, 202520.4020.5020.2020.2420.242,330,883
Apr 1, 202520.2820.6020.1920.4020.402,145,350
Mar 31, 202520.5920.7019.9320.2820.282,706,883
Mar 28, 202521.1021.2620.6120.6720.672,923,314
Mar 27, 202521.5422.3321.2021.2921.293,682,010
Mar 26, 202521.5221.8221.2421.6521.652,710,195
Mar 25, 202522.3022.4121.5821.6521.655,461,946
Mar 24, 202522.3023.2022.2222.6322.635,924,556
Mar 21, 202522.1322.5722.0222.3122.312,520,840
Mar 20, 202522.5523.2222.2022.3722.373,378,168
Mar 19, 202522.3123.2622.0522.7722.774,968,100
Mar 18, 202522.6522.7622.2122.4022.403,467,600
Mar 17, 202524.0024.0022.4522.6522.656,478,750
Mar 14, 202521.7823.0521.6822.9722.977,686,917
Mar 13, 202521.8021.8821.3221.6621.662,777,191
Mar 12, 202522.2622.3621.8321.9121.912,496,640
Mar 11, 202522.2222.3121.8022.2622.262,692,800
Mar 10, 202521.9022.5821.8922.5022.502,450,930
Mar 7, 202522.5022.5122.1222.2222.222,595,930
Mar 6, 202521.9122.8021.6822.4422.446,040,399
Mar 5, 202521.7022.2321.6222.0222.023,887,850
Mar 4, 202521.2922.3020.9721.8621.865,751,800
Mar 3, 202521.4622.1521.1121.2721.274,377,071
Feb 28, 202522.0122.6621.5121.5521.558,213,119
Feb 27, 202520.3622.2320.2322.2322.238,408,801
Feb 26, 202520.0020.2919.9520.2120.212,720,310
Feb 25, 202520.0820.2419.7920.0320.033,737,739
Feb 24, 202520.3620.6320.1420.2620.262,467,964
Feb 21, 202520.8020.9020.0020.4020.403,986,114
Feb 20, 202520.5921.2520.3720.7620.763,006,751
Feb 19, 202520.5120.6620.2520.4920.492,061,989
Feb 18, 202521.5421.5420.4620.5020.502,934,620
Feb 17, 202521.0921.7220.6021.5621.563,577,862
Feb 14, 202520.9421.3320.8021.1521.152,523,700
Feb 13, 202521.4821.7120.9120.9420.943,009,176
Feb 12, 202521.6121.7621.3521.6321.631,719,890
Feb 11, 202522.0922.1021.3821.4521.452,073,300
Feb 10, 202521.3022.1021.0622.0422.042,987,599
Feb 7, 202520.8021.6020.6321.3021.304,140,238
Feb 6, 202520.5021.1520.3120.8620.861,959,636
Feb 5, 202521.6321.6619.8820.6820.684,731,970
Jan 27, 202522.3922.5521.5221.6621.661,751,300
Jan 24, 202521.8522.3421.5322.1722.173,678,220
Jan 23, 202521.2822.5620.9022.1122.115,197,346
Jan 22, 202522.0322.0320.8821.0221.024,651,251
Jan 21, 202523.0223.2921.7822.0522.053,873,740
Jan 20, 202523.1023.7823.0123.0923.092,573,271
Jan 17, 202523.0524.4022.2023.3823.384,572,867
Jan 16, 202523.0023.4022.8823.2223.222,356,555
Jan 15, 202522.8023.6022.6923.0123.012,233,675
Jan 14, 202521.9023.9021.9023.3423.345,258,400
Jan 13, 202521.2522.1521.0021.9321.932,661,800
Jan 10, 202520.8521.7620.7921.5921.594,802,131
Jan 9, 202521.9422.4521.0121.0621.064,578,900
Jan 8, 202521.5322.3821.4122.2222.225,131,500
Jan 7, 202521.5321.9521.0821.4521.454,765,086
Jan 6, 202523.1523.2521.4721.6821.685,220,554
Jan 3, 202524.7124.7123.2923.4523.453,950,087
Jan 2, 202524.1725.8824.1724.8124.814,888,499
Dec 31, 202424.6725.2724.4024.5124.514,023,940
Dec 30, 202424.3824.8023.7524.7324.732,898,913
Dec 27, 202423.8724.7023.7024.4024.404,097,950
Dec 26, 202423.4324.1023.3624.0824.083,435,953
Dec 25, 202424.1324.2022.9623.4023.404,183,246
Dec 24, 202424.9825.4023.7623.9923.996,590,916
Dec 23, 202426.7627.2524.9324.9824.983,839,019
Dec 20, 202427.0027.3826.7126.8526.853,459,430
Dec 19, 202425.2627.1125.0327.0027.006,296,574
Dec 18, 202425.9726.2025.0125.8525.854,264,600
Dec 17, 202427.3127.3125.6025.9725.975,311,953
Dec 16, 202428.0028.7927.1027.6727.676,501,054
Dec 13, 202428.1929.9027.2827.9527.959,074,440
Dec 12, 202428.2029.9427.2128.7328.7315,820,365
Dec 11, 202426.7229.9026.6029.0429.0419,363,885
Dec 10, 202426.4827.5725.5027.5727.5718,500,378
Dec 9, 202425.0125.6324.5025.0625.064,848,720
Dec 6, 202424.5025.6624.1825.3125.317,960,820
Dec 5, 202424.3224.8023.7224.6524.656,425,721
Dec 4, 202424.8425.5724.2624.4124.416,536,800
Dec 3, 202425.9526.5024.8825.0425.049,756,901
Dec 2, 202425.3027.8724.6026.0826.0813,981,060
Nov 29, 202423.1025.3422.9525.3425.3412,095,840
Nov 28, 202421.8823.6121.8823.0423.045,280,841
Nov 27, 202421.5622.0821.1721.9521.952,737,200
Nov 26, 202421.8022.0821.4321.7121.712,195,100
Nov 25, 202422.4023.0021.5221.8721.873,684,430
Nov 22, 202422.6823.2422.4822.6322.633,501,590
Nov 21, 202424.2424.5423.0823.4823.485,433,771
Nov 20, 202423.9224.1923.4523.7723.775,346,730
Nov 19, 202423.9023.9922.7623.9623.966,098,700
Nov 18, 202423.1024.3922.4224.0924.0910,190,141
Nov 15, 202422.1024.2221.8023.2023.2011,226,770
Nov 14, 202422.2822.5022.0022.0222.021,055,010
Nov 13, 202423.0023.2022.0122.4122.412,252,740
Nov 12, 202423.0323.7922.6722.8522.852,738,560
Nov 11, 202423.1823.7622.7423.0923.093,264,166
Nov 8, 202423.2323.9822.2023.8323.836,091,732
Nov 7, 202421.3223.3021.1623.2023.208,356,906
Nov 6, 202421.2021.5620.9121.3321.332,328,669
Nov 5, 202420.8621.3420.5821.2021.203,476,280
Nov 4, 202420.9021.3620.3520.9620.963,304,949
Nov 1, 202420.0920.6419.6020.2320.233,548,976
Oct 31, 202420.7220.7219.9020.1320.133,729,403
Oct 30, 202420.5520.8920.3120.7220.721,982,187
Oct 29, 202421.3021.5720.5320.6020.604,150,650
Oct 28, 202419.6521.5019.5221.4521.455,956,932
Oct 25, 202419.9620.2919.8020.1620.162,205,174
Oct 24, 202419.9920.2519.5619.9619.962,974,350
Oct 23, 202419.8120.5219.5520.0220.025,464,421
Oct 22, 202418.7119.8618.5519.8119.815,948,700
Oct 21, 202418.2918.9218.2618.7718.774,307,618
Oct 18, 202417.8018.5217.7318.3118.313,691,963
Oct 17, 202418.3518.5617.9417.9617.963,066,826
Oct 16, 202418.3818.6018.0818.2918.292,448,500
Oct 15, 202418.9418.9918.5218.5318.532,539,200
Oct 14, 202419.3919.3918.5019.1519.153,819,770
Oct 11, 202419.7019.7019.0419.4319.432,853,982
Oct 10, 202419.2020.0919.1119.7019.703,972,243
Oct 9, 202421.2021.2019.3819.3819.386,930,720
Oct 8, 202424.4824.4820.8021.5321.5312,630,619
Sep 30, 202421.5022.4020.8822.4022.408,161,239
Sep 27, 202419.9520.5319.1120.3620.365,525,200
Sep 26, 202417.7119.4417.6119.2119.217,985,110
Sep 25, 202417.2317.9917.1517.7117.715,322,740
Sep 24, 202416.2217.0016.2217.0017.004,122,670
Sep 23, 202416.0016.1515.8116.0716.07904,600
Sep 20, 202416.2016.2015.8616.0016.001,302,830
Sep 19, 202415.7016.3315.6916.2116.212,328,739
Sep 18, 202415.8315.8915.3215.6315.631,394,430
Sep 13, 202415.9016.1015.8415.8415.841,414,160
Sep 12, 202416.3316.4515.8615.8815.882,059,799
Sep 11, 202416.4216.5516.1816.2616.261,112,930
Sep 10, 202416.7716.8416.2416.4216.422,637,760
Sep 9, 202416.5017.0216.5016.7716.771,875,770
Sep 6, 202417.0817.4316.8816.9116.912,512,400
Sep 5, 202416.5717.4516.4517.1617.163,563,030
Sep 4, 202416.4316.7716.3616.4716.471,423,101
Sep 3, 202416.1516.5816.0416.5616.562,774,510
Sep 2, 202416.6816.7716.2016.2016.203,134,670
Aug 30, 202417.0117.2416.2316.9916.995,946,510
Aug 29, 202416.8617.3916.6917.3617.361,416,340
Aug 28, 202416.8217.0516.6516.9616.96996,430
Aug 27, 202416.7016.9016.5516.8416.84942,300
Aug 26, 202416.9417.1216.6316.7416.741,216,500
Aug 23, 202416.9016.9716.6616.9416.941,156,100
Aug 22, 202417.1017.1616.7816.8016.801,199,560
Aug 21, 202417.3017.3916.9917.1117.111,167,200
Aug 20, 202417.6917.7117.2217.2717.271,274,200
Aug 19, 202417.9218.0517.6317.7017.701,388,190
Aug 16, 202418.3718.4817.8217.8717.871,697,200
Aug 15, 202418.2518.5218.1218.4618.461,247,700
Aug 14, 202418.5818.5818.2018.3218.321,338,091
Aug 13, 202418.8018.8018.3818.5818.581,444,530
Aug 12, 202418.8418.9818.5018.8118.812,095,800
Aug 9, 202419.5519.6019.0119.0419.043,713,930
Aug 8, 202418.9020.0918.9019.6019.604,868,640
Aug 7, 202419.2919.2918.9119.0519.052,303,090
Aug 6, 202418.9019.4118.9019.2719.274,854,966
Aug 5, 202419.2319.4018.8218.9018.904,258,330
Aug 2, 202418.4818.8718.4118.4918.491,738,300
Aug 1, 202419.0119.2018.6118.6518.653,321,122
Jul 31, 202418.0919.3818.0119.3019.304,960,108
Jul 30, 202417.7518.0317.7418.0118.01786,655
Jul 29, 202417.9718.1217.5917.8917.891,547,230
Jul 26, 202417.5818.0017.4517.9217.922,031,761
Jul 25, 202417.7117.9217.4717.5317.532,660,683
Jul 24, 202418.1418.2917.8017.8417.842,296,564
Jul 23, 202418.6918.8518.1718.1818.181,474,630
Jul 22, 202418.6418.8718.4018.6918.691,365,600
Jul 19, 2024 0.41 Dividend
Jul 19, 202418.8818.8918.4618.6418.641,570,997
Jul 18, 202419.2119.2518.9219.2118.801,786,200
Jul 17, 202419.2019.4819.1619.3518.941,203,800
Jul 16, 202419.2319.4019.1019.3018.891,233,300
Jul 15, 202419.8619.8819.2419.3218.911,890,880
Jul 12, 202420.0120.3719.7019.8119.391,702,500
Jul 11, 202419.6620.0519.5120.0019.572,149,100
Jul 10, 202419.1719.7019.0219.4919.071,666,400
Jul 9, 202419.1019.3919.0419.3418.932,604,774
Jul 8, 202420.0020.0818.9719.0618.652,893,250
Jul 5, 202420.1120.1120.1120.1119.68-
Jul 4, 202420.5020.5820.0220.1119.682,337,030
Jul 3, 202421.1121.4720.5120.5920.152,837,899
Jul 2, 202421.6221.8520.9821.0620.612,389,216
Jul 1, 202421.3421.6921.3021.5821.121,292,340
Jun 28, 202421.6221.8421.3021.3620.901,776,540
Jun 27, 202422.0022.1121.7121.7421.281,455,500
Jun 26, 202422.0922.3721.6922.0321.562,591,500
Jun 25, 202422.2022.6622.0322.2421.772,058,439
Jun 24, 202423.2423.3922.2322.2321.762,454,910
Jun 21, 202423.0823.7823.0723.4322.932,507,404
Jun 20, 202422.8524.6522.7223.6423.146,520,059
Jun 19, 202422.7523.0522.5822.8622.371,094,040
Jun 18, 202423.0023.1522.6722.7522.261,302,540
Jun 17, 202422.9023.2322.8423.0322.54915,540
Jun 14, 202423.0023.2922.1523.2022.703,525,134
Jun 13, 202423.3423.4823.0023.0322.541,016,900
Jun 12, 202422.9323.6122.9023.3422.841,606,820
Jun 11, 202423.6723.6822.6523.0622.572,671,309
Jun 7, 202424.4224.4223.3223.7023.192,423,930
Jun 6, 202425.3025.8424.1324.3023.783,302,814
Jun 5, 202424.9525.4924.8625.3024.761,637,758
Jun 4, 202425.1125.1924.7525.1524.611,385,196
Jun 3, 202424.6825.0924.3825.0824.541,428,700
May 31, 202424.5424.7424.3524.5624.04975,230
May 30, 202424.7224.8524.4224.4623.941,284,500
May 29, 202425.1725.2524.7424.7824.252,022,720
May 28, 202425.1225.3825.0925.0924.551,092,380
May 27, 202425.6925.8025.1625.3424.801,411,090
May 24, 202425.4825.8325.0825.6825.131,932,290
May 23, 202425.7925.7925.3925.5024.961,770,400

Related Tickers

6580.T Writeup Co.,Ltd.
1,618.00
+0.68%
 
4290.T Prestige International Inc.
635.00
-1.24%
 
6189.T Global Kids Company Corp.
678.00
+0.89%
 
6086.T Shin Maint Holdings Co.,Ltd.
749.00
+1.77%
 
4658.T Nippon Air conditioning Services Co., Ltd.
1,081.00
+1.41%
 
7921.T Takara & Company Ltd.
3,280.00
-0.61%
 
6544.T Japan Elevator Service Holdings Co.,Ltd.
3,555.00
-0.56%
 
BKSY BlackSky Technology Inc.
10.83
+0.74%