TCL Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4.500 | 4.590 | 4.460 | 4.540 | 4.540 | 340,406,330 |
| 2026-10-15 | 4.390 | 4.460 | 4.360 | 4.450 | 4.450 | 361,796,062 |
| 2026-10-14 | 4.500 | 4.530 | 4.440 | 4.460 | 4.460 | 242,505,469 |
| 2026-10-13 | 4.480 | 4.550 | 4.430 | 4.510 | 4.510 | 279,699,375 |
| 2026-10-12 | 4.640 | 4.640 | 4.510 | 4.520 | 4.520 | 314,118,438 |
| 2026-10-09 | 4.610 | 4.660 | 4.530 | 4.640 | 4.640 | 376,690,562 |
| 2026-10-08 | 4.800 | 4.830 | 4.590 | 4.630 | 4.630 | 443,427,406 |
| 2026-09-30 | 4.790 | 4.840 | 4.760 | 4.790 | 4.790 | 208,331,828 |
| 2026-09-29 | 4.750 | 4.800 | 4.730 | 4.770 | 4.770 | 229,229,031 |
| 2026-09-28 | 4.900 | 4.940 | 4.760 | 4.800 | 4.800 | 305,507,438 |
| 2026-09-24 | 4.930 | 4.940 | 4.870 | 4.870 | 4.870 | 291,835,656 |
| 2026-09-23 | 5.040 | 5.120 | 4.920 | 4.930 | 4.930 | 397,566,594 |
| 2026-09-22 | 5.090 | 5.100 | 5.020 | 5.030 | 5.030 | 404,387,656 |
| 2026-09-21 | 4.980 | 5.090 | 4.980 | 5.080 | 5.080 | 576,234,000 |
| 2026-09-18 | 4.890 | 5.020 | 4.850 | 4.990 | 4.990 | 717,695,062 |
| 2026-09-17 | 4.730 | 4.900 | 4.730 | 4.830 | 4.830 | 585,666,500 |
| 2026-09-16 | 4.720 | 4.780 | 4.680 | 4.760 | 4.760 | 256,235,703 |
| 2026-09-15 | 4.670 | 4.760 | 4.660 | 4.730 | 4.730 | 320,964,438 |
| 2026-09-14 | 4.610 | 4.690 | 4.590 | 4.670 | 4.670 | 249,687,125 |
| 2026-09-11 | 4.650 | 4.660 | 4.570 | 4.640 | 4.640 | 417,398,500 |
| 2026-09-10 | 4.710 | 4.720 | 4.680 | 4.690 | 4.690 | 255,198,453 |
| 2026-09-09 | 4.760 | 4.770 | 4.720 | 4.740 | 4.740 | 282,838,719 |
| 2026-09-08 | 4.810 | 4.830 | 4.740 | 4.760 | 4.760 | 329,097,875 |
| 2026-09-07 | 4.820 | 4.840 | 4.780 | 4.810 | 4.810 | 288,257,062 |
| 2026-09-04 | 4.900 | 4.930 | 4.780 | 4.800 | 4.800 | 360,702,719 |
| 2026-09-03 | 4.920 | 4.950 | 4.850 | 4.880 | 4.880 | 289,500,062 |
| 2026-09-02 | 4.960 | 4.980 | 4.850 | 4.890 | 4.890 | 383,062,250 |
| 2026-09-01 | 5.090 | 5.100 | 5.000 | 5.000 | 5.000 | 416,602,406 |
| 2026-08-31 | 4.940 | 5.100 | 4.920 | 5.090 | 5.090 | 526,203,250 |
| 2026-08-28 | 4.940 | 4.990 | 4.900 | 4.960 | 4.960 | 368,719,031 |
| 2026-08-27 | 4.940 | 4.990 | 4.900 | 4.970 | 4.970 | 376,849,531 |
| 2026-08-26 | 4.910 | 4.960 | 4.890 | 4.910 | 4.910 | 297,900,219 |
| 2026-08-25 | 4.870 | 4.930 | 4.830 | 4.910 | 4.910 | 255,298,656 |
| 2026-08-24 | 5.050 | 5.060 | 4.870 | 4.920 | 4.920 | 430,564,125 |
| 2026-08-21 | 5.010 | 5.060 | 4.950 | 5.030 | 5.030 | 290,153,062 |
| 2026-08-20 | 5.100 | 5.140 | 5.000 | 5.030 | 5.030 | 412,989,938 |
| 2026-08-19 | 5.110 | 5.200 | 5.010 | 5.050 | 5.050 | 559,917,875 |
| 2026-08-18 | 5.180 | 5.280 | 5.170 | 5.240 | 5.240 | 564,885,312 |
| 2026-08-17 | 5.140 | 5.200 | 5.110 | 5.190 | 5.190 | 428,940,156 |
| 2026-08-14 | 5.180 | 5.240 | 5.080 | 5.140 | 5.140 | 445,933,531 |
| 2026-08-13 | 5.120 | 5.340 | 5.070 | 5.170 | 5.170 | 858,600,312 |
| 2026-08-12 | 4.970 | 5.130 | 4.950 | 5.090 | 5.090 | 569,027,000 |
| 2026-08-11 | 4.840 | 5.090 | 4.830 | 5.000 | 5.000 | 858,571,500 |
| 2026-08-10 | 4.860 | 4.880 | 4.770 | 4.870 | 4.870 | 479,121,312 |
| 2026-08-07 | 4.790 | 4.880 | 4.770 | 4.860 | 4.860 | 550,604,625 |
| 2026-08-06 | 4.780 | 4.860 | 4.750 | 4.820 | 4.820 | 531,895,938 |
| 2026-08-05 | 4.750 | 4.900 | 4.730 | 4.870 | 4.870 | 746,997,562 |
| 2026-08-04 | 4.720 | 4.790 | 4.710 | 4.770 | 4.770 | 427,006,906 |
| 2026-08-03 | 4.660 | 4.720 | 4.650 | 4.700 | 4.700 | 439,371,594 |
| 2026-07-31 | 4.870 | 4.920 | 4.730 | 4.730 | 4.730 | 716,022,250 |
| 2026-07-30 | 4.850 | 4.880 | 4.700 | 4.720 | 4.720 | 720,688,000 |
| 2026-07-29 | 4.880 | 4.960 | 4.780 | 4.930 | 4.930 | 533,903,312 |
| 2026-07-28 | 4.990 | 5.040 | 4.900 | 4.910 | 4.910 | 525,575,875 |
| 2026-07-27 | 5.050 | 5.110 | 4.910 | 5.100 | 5.100 | 504,234,531 |
| 2026-07-24 | 5.070 | 5.110 | 5.020 | 5.040 | 5.040 | 427,524,219 |
| 2026-07-23 | 5.150 | 5.190 | 5.060 | 5.160 | 5.160 | 602,774,875 |
| 2026-07-22 | 5.240 | 5.320 | 5.130 | 5.150 | 5.150 | 852,378,938 |
| 2026-07-21 | 5.000 | 5.350 | 4.990 | 5.350 | 5.350 | 1,204,324,400 |
| 2026-07-20 | 5.010 | 5.100 | 4.890 | 4.970 | 4.970 | 836,572,875 |
| 2026-07-17 | 4.960 | 5.060 | 4.850 | 5.000 | 5.000 | 915,428,438 |
Page 1 of 21 · 1,212 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-11 | 0.0900 CNY |
| 2025-07-18 | 0.0500 CNY |
| 2024-06-04 | 0.0800 CNY |
| 2022-06-02 | 0.1500 CNY |
| 2021-05-19 | 0.1200 CNY |
| 2020-04-30 | 0.1000 CNY |
| 2019-04-18 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.