TCL Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 3.950 | 3.970 | 3.820 | 3.840 | 3.725 | 225,112,000 |
| 2024-07-22 | 3.970 | 3.990 | 3.920 | 3.950 | 3.832 | 189,072,500 |
| 2024-07-19 | 3.960 | 4.000 | 3.930 | 3.980 | 3.861 | 193,875,812 |
| 2024-07-18 | 4.030 | 4.040 | 3.910 | 3.990 | 3.871 | 309,644,188 |
| 2024-07-17 | 4.100 | 4.130 | 4.030 | 4.050 | 3.929 | 243,433,203 |
| 2024-07-16 | 4.070 | 4.120 | 4.040 | 4.110 | 3.987 | 231,626,500 |
| 2024-07-15 | 4.240 | 4.250 | 4.050 | 4.070 | 3.948 | 324,143,406 |
| 2024-07-12 | 4.270 | 4.290 | 4.160 | 4.280 | 4.152 | 296,430,406 |
| 2024-07-11 | 4.200 | 4.300 | 4.130 | 4.290 | 4.162 | 299,411,406 |
| 2024-07-10 | 4.060 | 4.200 | 4.040 | 4.150 | 4.026 | 359,557,188 |
| 2024-07-09 | 4.070 | 4.110 | 3.990 | 4.020 | 3.900 | 372,816,188 |
| 2024-07-08 | 4.210 | 4.230 | 4.060 | 4.080 | 3.958 | 317,790,906 |
| 2024-07-05 | 4.230 | 4.250 | 4.170 | 4.220 | 4.094 | 178,783,703 |
| 2024-07-04 | 4.310 | 4.400 | 4.220 | 4.220 | 4.094 | 304,378,500 |
| 2024-07-03 | 4.250 | 4.330 | 4.240 | 4.310 | 4.181 | 194,190,203 |
| 2024-07-02 | 4.340 | 4.340 | 4.190 | 4.260 | 4.133 | 253,901,203 |
| 2024-07-01 | 4.310 | 4.340 | 4.280 | 4.340 | 4.210 | 138,923,297 |
| 2024-06-28 | 4.230 | 4.380 | 4.220 | 4.320 | 4.191 | 232,754,297 |
| 2024-06-27 | 4.270 | 4.340 | 4.240 | 4.250 | 4.123 | 166,738,891 |
| 2024-06-26 | 4.180 | 4.320 | 4.170 | 4.290 | 4.162 | 180,792,609 |
| 2024-06-25 | 4.230 | 4.250 | 4.170 | 4.210 | 4.084 | 188,402,000 |
| 2024-06-24 | 4.230 | 4.290 | 4.210 | 4.230 | 4.104 | 192,403,703 |
| 2024-06-21 | 4.180 | 4.260 | 4.140 | 4.240 | 4.113 | 211,771,203 |
| 2024-06-20 | 4.320 | 4.330 | 4.180 | 4.200 | 4.074 | 289,622,406 |
| 2024-06-19 | 4.390 | 4.450 | 4.330 | 4.340 | 4.210 | 225,778,500 |
| 2024-06-18 | 4.290 | 4.450 | 4.280 | 4.400 | 4.268 | 327,270,781 |
| 2024-06-17 | 4.300 | 4.380 | 4.240 | 4.300 | 4.171 | 246,515,109 |
| 2024-06-14 | 4.320 | 4.370 | 4.290 | 4.340 | 4.210 | 159,455,297 |
| 2024-06-13 | 4.410 | 4.450 | 4.330 | 4.340 | 4.210 | 181,537,406 |
| 2024-06-12 | 4.460 | 4.510 | 4.400 | 4.400 | 4.268 | 187,282,594 |
| 2024-06-11 | 4.450 | 4.490 | 4.400 | 4.470 | 4.336 | 171,290,094 |
| 2024-06-07 | 4.470 | 4.550 | 4.400 | 4.470 | 4.336 | 258,223,203 |
| 2024-06-06 | 4.420 | 4.480 | 4.420 | 4.470 | 4.336 | 263,335,281 |
| 2024-06-05 | 4.410 | 4.490 | 4.370 | 4.420 | 4.288 | 244,852,797 |
| 2024-06-04 | 4.280 | 4.420 | 4.250 | 4.410 | 4.278 | 353,383,188 |
| 2024-06-03 | 4.280 | 4.350 | 4.240 | 4.330 | 4.123 | 242,450,500 |
| 2024-05-31 | 4.330 | 4.400 | 4.270 | 4.280 | 4.075 | 242,865,797 |
| 2024-05-30 | 4.310 | 4.330 | 4.260 | 4.320 | 4.113 | 200,526,297 |
| 2024-05-29 | 4.280 | 4.350 | 4.260 | 4.320 | 4.113 | 223,347,500 |
| 2024-05-28 | 4.460 | 4.470 | 4.270 | 4.300 | 4.094 | 406,311,000 |
| 2024-05-27 | 4.440 | 4.470 | 4.370 | 4.460 | 4.247 | 207,397,906 |
| 2024-05-24 | 4.490 | 4.510 | 4.410 | 4.430 | 4.218 | 197,661,703 |
| 2024-05-23 | 4.600 | 4.600 | 4.470 | 4.510 | 4.294 | 192,090,891 |
| 2024-05-22 | 4.490 | 4.630 | 4.490 | 4.600 | 4.380 | 318,484,594 |
| 2024-05-21 | 4.470 | 4.560 | 4.430 | 4.500 | 4.285 | 280,110,312 |
| 2024-05-20 | 4.650 | 4.690 | 4.430 | 4.470 | 4.256 | 518,574,875 |
| 2024-05-17 | 4.550 | 4.650 | 4.520 | 4.650 | 4.428 | 246,408,094 |
| 2024-05-16 | 4.570 | 4.600 | 4.530 | 4.550 | 4.332 | 192,669,500 |
| 2024-05-15 | 4.620 | 4.660 | 4.560 | 4.570 | 4.351 | 216,799,594 |
| 2024-05-14 | 4.700 | 4.780 | 4.630 | 4.630 | 4.409 | 241,250,000 |
| 2024-05-13 | 4.670 | 4.700 | 4.570 | 4.680 | 4.456 | 254,764,094 |
| 2024-05-10 | 4.700 | 4.720 | 4.640 | 4.700 | 4.475 | 221,610,891 |
| 2024-05-09 | 4.620 | 4.770 | 4.600 | 4.700 | 4.475 | 357,064,812 |
| 2024-05-08 | 4.610 | 4.670 | 4.520 | 4.640 | 4.418 | 478,989,281 |
| 2024-05-07 | 4.920 | 4.930 | 4.550 | 4.570 | 4.351 | 885,575,062 |
| 2024-05-06 | 4.860 | 4.990 | 4.850 | 4.940 | 4.704 | 443,946,219 |
| 2024-04-30 | 4.800 | 4.890 | 4.750 | 4.780 | 4.551 | 357,262,719 |
| 2024-04-29 | 4.920 | 4.950 | 4.750 | 4.820 | 4.589 | 410,410,500 |
| 2024-04-26 | 4.840 | 4.970 | 4.820 | 4.930 | 4.694 | 267,932,000 |
| 2024-04-25 | 4.810 | 4.930 | 4.760 | 4.840 | 4.609 | 238,976,703 |
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.