TCL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	4.020	4.040	3.930	4.010	3.471	164,064,004
2023-04-25	4.090	4.120	3.980	4.030	3.488	192,046,335
2023-04-24	4.210	4.230	4.070	4.100	3.549	207,262,530
2023-04-21	4.370	4.390	4.210	4.220	3.653	246,136,957
2023-04-20	4.360	4.410	4.330	4.370	3.783	136,252,364
2023-04-19	4.430	4.440	4.350	4.360	3.774	155,816,739
2023-04-18	4.460	4.470	4.380	4.440	3.843	162,830,338
2023-04-17	4.460	4.490	4.430	4.470	3.869	120,173,451
2023-04-14	4.490	4.510	4.430	4.460	3.861	142,277,399
2023-04-13	4.570	4.600	4.470	4.470	3.869	209,517,307
2023-04-12	4.530	4.630	4.520	4.600	3.982	182,234,336
2023-04-11	4.540	4.600	4.530	4.560	3.947	142,894,722
2023-04-10	4.600	4.670	4.520	4.530	3.921	222,102,096
2023-04-07	4.720	4.750	4.580	4.630	4.008	215,657,283
2023-04-06	4.560	4.690	4.540	4.650	4.025	339,935,168
2023-04-04	4.500	4.570	4.460	4.560	3.947	280,443,443
2023-04-03	4.400	4.520	4.370	4.510	3.904	209,069,160
2023-03-31	4.440	4.450	4.360	4.430	3.835	171,147,230
2023-03-30	4.410	4.490	4.380	4.460	3.861	174,132,957
2023-03-29	4.390	4.450	4.350	4.420	3.826	176,532,830
2023-03-28	4.480	4.500	4.380	4.390	3.800	198,725,001
2023-03-27	4.590	4.610	4.420	4.470	3.869	279,036,973
2023-03-24	4.620	4.650	4.510	4.600	3.982	249,756,094
2023-03-23	4.540	4.600	4.520	4.600	3.982	310,852,717
2023-03-22	4.290	4.570	4.280	4.540	3.930	582,662,726
2023-03-21	4.300	4.310	4.210	4.280	3.705	205,796,987
2023-03-20	4.200	4.270	4.190	4.230	3.662	158,688,408
2023-03-17	4.200	4.270	4.200	4.220	3.653	150,715,936
2023-03-16	4.220	4.250	4.170	4.180	3.618	125,660,688
2023-03-15	4.230	4.320	4.220	4.260	3.688	150,466,236
2023-03-14	4.270	4.280	4.140	4.210	3.644	175,691,776
2023-03-13	4.250	4.300	4.220	4.280	3.705	167,176,661
2023-03-10	4.310	4.330	4.270	4.280	3.705	165,309,858
2023-03-09	4.370	4.410	4.340	4.350	3.765	108,386,479
2023-03-08	4.360	4.390	4.300	4.380	3.791	163,191,138
2023-03-07	4.490	4.640	4.350	4.360	3.774	457,825,594
2023-03-06	4.460	4.500	4.380	4.400	3.809	172,164,730
2023-03-03	4.470	4.490	4.390	4.460	3.861	140,911,749
2023-03-02	4.470	4.500	4.440	4.460	3.861	113,350,812
2023-03-01	4.440	4.520	4.420	4.480	3.878	210,381,373
2023-02-28	4.420	4.470	4.370	4.440	3.843	179,514,500
2023-02-27	4.410	4.480	4.400	4.420	3.826	147,220,359
2023-02-24	4.480	4.520	4.410	4.450	3.852	148,548,386
2023-02-23	4.520	4.580	4.440	4.510	3.904	263,174,321
2023-02-22	4.450	4.600	4.430	4.530	3.921	253,657,002
2023-02-21	4.440	4.520	4.430	4.490	3.887	249,364,356
2023-02-20	4.290	4.520	4.280	4.460	3.861	418,242,167
2023-02-17	4.470	4.480	4.300	4.300	3.722	395,032,478
2023-02-16	4.630	4.650	4.390	4.430	3.835	743,729,797
2023-02-15	4.320	4.590	4.320	4.480	3.878	844,784,037
2023-02-14	4.190	4.240	4.160	4.200	3.636	124,257,415
2023-02-13	4.200	4.220	4.170	4.180	3.618	133,111,323
2023-02-10	4.190	4.270	4.170	4.200	3.636	161,906,578
2023-02-09	4.080	4.190	4.080	4.190	3.627	181,664,759
2023-02-08	4.150	4.170	4.090	4.100	3.549	94,061,730
2023-02-07	4.140	4.180	4.120	4.150	3.592	95,920,025
2023-02-06	4.150	4.200	4.130	4.140	3.584	147,574,439
2023-02-03	4.190	4.200	4.110	4.170	3.610	220,095,697
2023-02-02	4.240	4.270	4.180	4.190	3.627	207,822,877
2023-02-01	4.200	4.240	4.170	4.230	3.662	162,526,102

← NewerPage 15 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.