TCL Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 4.750 | 4.870 | 4.750 | 4.840 | 4.609 | 244,347,500 |
| 2024-04-23 | 4.920 | 4.980 | 4.760 | 4.780 | 4.551 | 300,855,812 |
| 2024-04-22 | 4.960 | 4.970 | 4.840 | 4.890 | 4.656 | 242,108,891 |
| 2024-04-19 | 4.980 | 5.010 | 4.910 | 4.980 | 4.742 | 198,210,500 |
| 2024-04-18 | 5.000 | 5.100 | 4.960 | 4.980 | 4.742 | 292,093,781 |
| 2024-04-17 | 4.850 | 5.020 | 4.850 | 5.020 | 4.780 | 289,636,719 |
| 2024-04-16 | 4.950 | 4.980 | 4.830 | 4.840 | 4.609 | 249,477,906 |
| 2024-04-15 | 4.830 | 5.010 | 4.790 | 4.990 | 4.751 | 318,582,031 |
| 2024-04-12 | 4.950 | 4.970 | 4.840 | 4.860 | 4.628 | 284,993,875 |
| 2024-04-11 | 4.930 | 4.990 | 4.910 | 4.920 | 4.685 | 238,624,609 |
| 2024-04-10 | 5.000 | 5.000 | 4.910 | 4.970 | 4.732 | 213,629,297 |
| 2024-04-09 | 5.090 | 5.130 | 4.920 | 5.020 | 4.780 | 326,502,781 |
| 2024-04-08 | 5.070 | 5.170 | 5.030 | 5.100 | 4.856 | 388,035,812 |
| 2024-04-03 | 5.050 | 5.160 | 4.940 | 5.120 | 4.875 | 649,511,188 |
| 2024-04-02 | 5.110 | 5.130 | 4.960 | 5.010 | 4.770 | 723,280,688 |
| 2024-04-01 | 4.730 | 5.140 | 4.720 | 5.140 | 4.894 | 983,210,375 |
| 2024-03-29 | 4.660 | 4.680 | 4.610 | 4.670 | 4.447 | 152,376,188 |
| 2024-03-28 | 4.530 | 4.700 | 4.500 | 4.660 | 4.437 | 320,605,094 |
| 2024-03-27 | 4.470 | 4.620 | 4.460 | 4.530 | 4.313 | 334,810,906 |
| 2024-03-26 | 4.430 | 4.510 | 4.410 | 4.470 | 4.256 | 218,388,797 |
| 2024-03-25 | 4.460 | 4.530 | 4.420 | 4.430 | 4.218 | 202,589,500 |
| 2024-03-22 | 4.540 | 4.550 | 4.450 | 4.480 | 4.266 | 284,382,594 |
| 2024-03-21 | 4.630 | 4.720 | 4.560 | 4.560 | 4.342 | 290,955,719 |
| 2024-03-20 | 4.620 | 4.690 | 4.550 | 4.600 | 4.380 | 235,448,094 |
| 2024-03-19 | 4.660 | 4.740 | 4.630 | 4.640 | 4.418 | 223,852,297 |
| 2024-03-18 | 4.660 | 4.740 | 4.580 | 4.680 | 4.456 | 283,345,219 |
| 2024-03-15 | 4.590 | 4.680 | 4.580 | 4.680 | 4.456 | 216,164,500 |
| 2024-03-14 | 4.610 | 4.660 | 4.560 | 4.600 | 4.380 | 196,669,703 |
| 2024-03-13 | 4.650 | 4.700 | 4.630 | 4.630 | 4.409 | 171,086,500 |
| 2024-03-12 | 4.750 | 4.750 | 4.630 | 4.650 | 4.428 | 250,615,594 |
| 2024-03-11 | 4.730 | 4.810 | 4.670 | 4.750 | 4.523 | 233,655,297 |
| 2024-03-08 | 4.660 | 4.750 | 4.650 | 4.730 | 4.504 | 206,444,406 |
| 2024-03-07 | 4.750 | 4.770 | 4.630 | 4.660 | 4.437 | 291,938,500 |
| 2024-03-06 | 4.780 | 4.890 | 4.750 | 4.790 | 4.561 | 327,419,906 |
| 2024-03-05 | 4.710 | 4.880 | 4.690 | 4.810 | 4.580 | 450,777,531 |
| 2024-03-04 | 4.850 | 4.850 | 4.680 | 4.730 | 4.504 | 402,326,875 |
| 2024-03-01 | 4.570 | 4.860 | 4.480 | 4.830 | 4.599 | 635,577,938 |
| 2024-02-29 | 4.280 | 4.530 | 4.270 | 4.530 | 4.313 | 398,287,531 |
| 2024-02-28 | 4.440 | 4.450 | 4.300 | 4.300 | 4.094 | 247,100,094 |
| 2024-02-27 | 4.390 | 4.430 | 4.370 | 4.430 | 4.218 | 199,620,891 |
| 2024-02-26 | 4.430 | 4.500 | 4.390 | 4.400 | 4.190 | 198,985,500 |
| 2024-02-23 | 4.420 | 4.470 | 4.370 | 4.420 | 4.209 | 183,080,609 |
| 2024-02-22 | 4.400 | 4.440 | 4.350 | 4.420 | 4.209 | 195,967,391 |
| 2024-02-21 | 4.330 | 4.500 | 4.320 | 4.420 | 4.209 | 361,865,000 |
| 2024-02-20 | 4.310 | 4.380 | 4.270 | 4.360 | 4.152 | 216,743,109 |
| 2024-02-19 | 4.200 | 4.340 | 4.160 | 4.340 | 4.132 | 368,707,125 |
| 2024-02-08 | 4.200 | 4.220 | 4.140 | 4.160 | 3.961 | 305,000,500 |
| 2024-02-07 | 4.140 | 4.250 | 4.100 | 4.210 | 4.009 | 282,380,500 |
| 2024-02-06 | 3.990 | 4.170 | 3.980 | 4.160 | 3.961 | 290,038,500 |
| 2024-02-05 | 4.050 | 4.110 | 3.930 | 4.020 | 3.828 | 308,468,281 |
| 2024-02-02 | 4.180 | 4.230 | 3.990 | 4.100 | 3.904 | 226,962,406 |
| 2024-02-01 | 4.050 | 4.260 | 4.040 | 4.180 | 3.980 | 255,091,016 |
| 2024-01-31 | 4.130 | 4.150 | 4.040 | 4.050 | 3.856 | 191,963,594 |
| 2024-01-30 | 4.210 | 4.240 | 4.150 | 4.150 | 3.952 | 198,653,109 |
| 2024-01-29 | 4.350 | 4.370 | 4.200 | 4.250 | 4.047 | 246,135,109 |
| 2024-01-26 | 4.260 | 4.350 | 4.240 | 4.320 | 4.113 | 242,200,984 |
| 2024-01-25 | 4.270 | 4.300 | 4.210 | 4.280 | 4.075 | 216,656,984 |
| 2024-01-24 | 4.200 | 4.270 | 4.140 | 4.270 | 4.066 | 222,129,797 |
| 2024-01-23 | 4.110 | 4.240 | 4.090 | 4.200 | 3.999 | 234,777,109 |
| 2024-01-22 | 4.260 | 4.280 | 4.090 | 4.110 | 3.913 | 278,623,906 |
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.