TCL Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	4.250	4.340	4.220	4.280	4.075	230,410,406
2024-01-18	4.200	4.270	4.150	4.260	4.056	237,471,906
2024-01-17	4.310	4.340	4.210	4.220	4.018	174,409,406
2024-01-16	4.290	4.330	4.230	4.330	4.123	175,153,406
2024-01-15	4.230	4.320	4.220	4.280	4.075	140,892,891
2024-01-12	4.280	4.300	4.230	4.250	4.047	124,731,000
2024-01-11	4.220	4.300	4.190	4.280	4.075	176,212,094
2024-01-10	4.280	4.300	4.210	4.220	4.018	177,418,500
2024-01-09	4.290	4.390	4.250	4.290	4.085	258,089,594
2024-01-08	4.250	4.430	4.240	4.290	4.085	421,435,125
2024-01-05	4.190	4.280	4.160	4.230	4.028	288,237,500
2024-01-04	4.250	4.250	4.170	4.180	3.980	251,588,891
2024-01-03	4.270	4.330	4.210	4.260	4.056	254,043,297
2024-01-02	4.280	4.300	4.210	4.270	4.066	263,615,188
2023-12-29	4.170	4.300	4.140	4.300	4.094	421,473,000
2023-12-28	4.130	4.170	4.110	4.160	3.961	283,721,594
2023-12-27	3.950	4.140	3.940	4.130	3.933	361,710,781
2023-12-26	3.970	3.990	3.930	3.940	3.752	145,393,109
2023-12-25	3.920	3.970	3.910	3.970	3.780	131,678,000
2023-12-22	3.900	3.990	3.890	3.910	3.723	182,005,594
2023-12-21	3.900	3.930	3.870	3.900	3.714	176,304,094
2023-12-20	3.930	3.970	3.900	3.910	3.723	155,272,797
2023-12-19	3.880	3.950	3.860	3.910	3.723	126,659,508
2023-12-18	3.910	3.920	3.860	3.880	3.694	117,015,695
2023-12-15	3.920	4.000	3.880	3.910	3.723	212,924,891
2023-12-14	3.960	3.970	3.900	3.910	3.723	160,904,609
2023-12-13	3.990	4.000	3.940	3.940	3.752	168,880,188
2023-12-12	4.030	4.050	3.970	4.000	3.809	206,042,891
2023-12-11	4.170	4.170	4.010	4.050	3.856	373,642,812
2023-12-08	4.100	4.210	4.100	4.170	3.971	374,212,469
2023-12-07	4.110	4.140	4.090	4.100	3.904	179,598,703
2023-12-06	4.080	4.150	4.060	4.120	3.923	183,113,500
2023-12-05	4.120	4.140	4.080	4.090	3.894	193,055,391
2023-12-04	4.180	4.190	4.130	4.140	3.942	149,886,703
2023-12-01	4.170	4.200	4.100	4.180	3.980	167,462,297
2023-11-30	4.180	4.210	4.120	4.180	3.980	184,293,594
2023-11-29	4.200	4.270	4.160	4.170	3.971	168,073,594
2023-11-28	4.170	4.250	4.140	4.190	3.990	240,035,594
2023-11-27	4.130	4.160	4.100	4.150	3.952	192,194,703
2023-11-24	4.110	4.140	4.080	4.110	3.913	134,867,812
2023-11-23	4.070	4.110	4.040	4.100	3.904	125,323,602
2023-11-22	4.090	4.110	4.050	4.050	3.856	145,367,703
2023-11-21	4.130	4.160	4.100	4.100	3.904	155,498,406
2023-11-20	4.170	4.180	4.110	4.120	3.923	159,024,094
2023-11-17	4.140	4.230	4.140	4.170	3.971	201,322,203
2023-11-16	4.170	4.210	4.140	4.160	3.961	151,670,703
2023-11-15	4.200	4.220	4.160	4.180	3.980	191,968,891
2023-11-14	4.120	4.200	4.110	4.150	3.952	193,579,391
2023-11-13	4.110	4.160	4.100	4.120	3.923	136,058,000
2023-11-10	4.100	4.130	4.070	4.100	3.904	139,968,797
2023-11-09	4.120	4.160	4.100	4.120	3.923	177,178,703
2023-11-08	4.150	4.160	4.090	4.130	3.933	249,325,406
2023-11-07	4.150	4.190	4.120	4.150	3.952	258,800,094
2023-11-06	4.050	4.200	4.050	4.150	3.952	442,114,875
2023-11-03	3.890	4.050	3.880	4.030	3.837	339,017,281
2023-11-02	3.930	3.950	3.880	3.880	3.694	186,368,188
2023-11-01	3.930	3.940	3.870	3.870	3.685	206,780,500
2023-10-31	4.030	4.040	3.910	3.930	3.742	276,991,188
2023-10-30	3.840	4.080	3.800	4.060	3.866	406,203,250
2023-10-27	3.840	3.860	3.800	3.840	3.656	179,208,609

← NewerPage 12 of 21 · 1,215 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.