TCL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	3.800	3.850	3.760	3.850	3.666	148,183,297
2023-10-25	3.820	3.840	3.780	3.820	3.637	133,328,203
2023-10-24	3.780	3.800	3.720	3.780	3.599	156,562,500
2023-10-23	3.840	3.840	3.730	3.760	3.580	181,642,000
2023-10-20	3.930	3.940	3.850	3.850	3.666	176,344,984
2023-10-19	4.020	4.050	3.930	3.930	3.742	175,924,984
2023-10-18	4.040	4.080	3.980	4.040	3.847	160,083,109
2023-10-17	4.100	4.120	3.980	4.060	3.866	256,095,391
2023-10-16	4.170	4.170	4.020	4.040	3.847	203,678,703
2023-10-13	4.120	4.220	4.090	4.180	3.980	247,849,406
2023-10-12	4.120	4.150	4.100	4.140	3.942	125,194,000
2023-10-11	4.090	4.130	4.080	4.110	3.913	136,922,094
2023-10-10	4.100	4.110	4.070	4.090	3.894	108,884,398
2023-10-09	4.070	4.140	3.970	4.090	3.894	202,535,109
2023-09-28	3.990	4.100	3.980	4.080	3.885	199,309,797
2023-09-27	3.950	4.000	3.930	3.990	3.799	146,539,109
2023-09-26	3.960	3.990	3.930	3.950	3.761	137,723,500
2023-09-25	4.040	4.050	3.950	3.970	3.780	146,695,594
2023-09-22	3.940	4.040	3.920	4.030	3.837	178,192,703
2023-09-21	3.930	3.960	3.900	3.930	3.742	175,086,703
2023-09-20	3.980	4.050	3.950	3.960	3.771	149,147,812
2023-09-19	3.980	4.000	3.940	3.990	3.799	124,150,797
2023-09-18	3.980	4.010	3.930	3.980	3.790	114,883,906
2023-09-15	4.000	4.030	3.970	3.990	3.799	130,405,203
2023-09-14	4.000	4.010	3.950	3.980	3.790	131,004,492
2023-09-13	4.080	4.090	3.980	4.010	3.818	174,033,297
2023-09-12	4.050	4.110	4.010	4.090	3.894	195,820,188
2023-09-11	4.070	4.080	4.020	4.040	3.847	178,765,109
2023-09-08	4.060	4.080	4.010	4.040	3.847	139,344,500
2023-09-07	4.140	4.150	4.030	4.040	3.847	212,150,703
2023-09-06	4.200	4.210	4.110	4.140	3.942	265,957,406
2023-09-05	4.210	4.250	4.180	4.240	4.037	166,940,891
2023-09-04	4.160	4.260	4.130	4.210	4.009	271,000,594
2023-09-01	4.110	4.140	4.100	4.130	3.933	134,584,609
2023-08-31	4.050	4.140	4.030	4.100	3.904	236,787,203
2023-08-30	3.990	4.100	3.970	4.060	3.866	313,220,594
2023-08-29	3.800	3.970	3.800	3.940	3.752	248,871,594
2023-08-28	4.000	4.030	3.790	3.800	3.618	231,991,203
2023-08-25	3.840	3.850	3.800	3.810	3.628	119,292,797
2023-08-24	3.830	3.900	3.790	3.850	3.666	160,938,000
2023-08-23	3.960	3.970	3.800	3.810	3.628	187,405,203
2023-08-22	3.850	3.990	3.850	3.960	3.771	216,170,797
2023-08-21	3.860	3.910	3.840	3.840	3.656	106,256,492
2023-08-18	3.960	3.960	3.860	3.860	3.675	138,660,703
2023-08-17	3.950	3.970	3.910	3.950	3.761	125,444,305
2023-08-16	4.010	4.020	3.920	3.970	3.780	124,063,297
2023-08-15	4.000	4.040	3.960	4.030	3.837	158,593,297
2023-08-14	3.890	4.030	3.840	3.990	3.799	236,050,891
2023-08-11	4.070	4.070	3.900	3.900	3.714	225,530,203
2023-08-10	4.050	4.070	4.020	4.070	3.875	133,047,297
2023-08-09	4.140	4.150	4.030	4.050	3.856	204,822,594
2023-08-08	4.200	4.230	4.130	4.150	3.952	192,017,500
2023-08-07	4.270	4.300	4.200	4.220	4.018	155,096,188
2023-08-04	4.310	4.340	4.250	4.270	4.066	193,466,594
2023-08-03	4.270	4.310	4.250	4.300	4.094	121,468,492
2023-08-02	4.280	4.310	4.260	4.290	4.085	122,289,906
2023-08-01	4.280	4.310	4.260	4.290	4.085	139,580,500
2023-07-31	4.290	4.340	4.250	4.290	4.085	215,069,406
2023-07-28	4.180	4.330	4.160	4.280	4.075	264,991,906
2023-07-27	4.200	4.240	4.180	4.210	4.009	182,219,812

← NewerPage 13 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.