TCL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	4.250	4.290	4.130	4.220	4.018	281,505,688
2023-07-25	4.310	4.340	4.230	4.260	4.056	281,836,906
2023-07-24	4.270	4.330	4.250	4.260	4.056	146,168,797
2023-07-21	4.340	4.380	4.230	4.260	4.056	336,663,812
2023-07-20	4.400	4.430	4.310	4.320	4.113	179,992,000
2023-07-19	4.400	4.470	4.370	4.400	4.190	163,006,703
2023-07-18	4.470	4.470	4.350	4.420	4.209	300,427,500
2023-07-17	4.480	4.530	4.380	4.470	4.256	491,204,094
2023-07-14	4.300	4.500	4.280	4.480	4.266	632,401,938
2023-07-13	4.190	4.270	4.190	4.250	4.047	242,444,609
2023-07-12	4.210	4.250	4.180	4.190	3.990	235,276,609
2023-07-11	4.160	4.220	4.160	4.200	3.999	215,684,609
2023-07-10	4.180	4.220	4.140	4.180	3.980	277,329,406
2023-07-07	4.120	4.260	4.110	4.160	3.961	397,256,375
2023-07-06	3.980	4.190	3.980	4.100	3.904	479,467,531
2023-07-05	4.000	4.030	3.960	3.990	3.799	166,788,188
2023-07-04	4.030	4.050	3.940	4.010	3.818	215,492,500
2023-07-03	4.000	4.140	3.960	3.980	3.790	410,283,906
2023-06-30	3.840	3.980	3.830	3.940	3.752	321,453,875
2023-06-29	3.820	3.950	3.780	3.850	3.666	284,766,781
2023-06-28	3.780	3.870	3.720	3.840	3.656	302,278,500
2023-06-27	3.780	3.830	3.730	3.760	3.580	384,141,594
2023-06-26	3.750	3.890	3.670	3.780	3.599	823,923,688
2023-06-21	3.890	3.900	3.810	3.810	3.628	166,323,297
2023-06-20	3.900	3.930	3.860	3.900	3.714	105,115,297
2023-06-19	3.920	3.940	3.870	3.910	3.723	150,391,812
2023-06-16	3.870	3.940	3.860	3.940	3.752	149,599,109
2023-06-15	3.840	3.890	3.820	3.880	3.694	135,259,500
2023-06-14	3.850	3.880	3.820	3.850	3.666	133,994,797
2023-06-13	3.860	3.870	3.780	3.840	3.656	183,759,500
2023-06-12	3.930	3.940	3.860	3.870	3.685	253,903,703
2023-06-09	3.850	3.970	3.840	3.900	3.714	526,479,812
2023-06-08	3.830	3.880	3.790	3.860	3.675	181,705,500
2023-06-07	3.790	3.870	3.780	3.840	3.656	171,928,703
2023-06-06	3.900	3.910	3.790	3.800	3.618	155,251,297
2023-06-05	3.860	3.910	3.820	3.880	3.694	156,302,797
2023-06-02	3.790	3.870	3.770	3.860	3.675	156,708,703
2023-06-01	3.860	3.860	3.780	3.800	3.618	177,689,594
2023-05-31	3.770	3.870	3.760	3.860	3.675	286,455,906
2023-05-30	3.680	3.780	3.640	3.770	3.590	233,682,297
2023-05-29	3.570	3.820	3.570	3.720	3.542	383,553,219
2023-05-26	3.470	3.540	3.460	3.520	3.352	82,824,516
2023-05-25	3.520	3.570	3.410	3.490	3.323	187,687,906
2023-05-24	3.640	3.640	3.520	3.540	3.371	186,737,203
2023-05-23	3.660	3.780	3.640	3.660	3.485	261,044,000
2023-05-22	3.680	3.700	3.630	3.630	3.456	114,207,508
2023-05-19	3.640	3.720	3.620	3.670	3.495	128,219,695
2023-05-18	3.640	3.660	3.630	3.640	3.466	73,473,719
2023-05-17	3.630	3.670	3.620	3.630	3.456	73,854,148
2023-05-16	3.630	3.660	3.590	3.640	3.466	135,064,797
2023-05-15	3.620	3.640	3.550	3.630	3.456	144,625,109
2023-05-12	3.650	3.660	3.600	3.620	3.447	106,956,703
2023-05-11	3.640	3.700	3.610	3.650	3.475	138,439,906
2023-05-10	3.590	3.630	3.570	3.630	3.456	148,053,797
2023-05-09	3.560	3.660	3.520	3.590	3.418	215,150,797
2023-05-08	3.600	3.620	3.510	3.570	3.399	219,744,984
2023-05-05	3.920	3.980	3.870	3.950	3.419	168,792,680
2023-05-04	3.990	4.000	3.860	3.920	3.393	301,384,709
2023-04-28	3.990	4.010	3.960	4.000	3.462	190,760,005
2023-04-27	4.000	4.040	3.950	4.010	3.471	145,022,440

← NewerPage 14 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.