TCL Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-31 | 4.210 | 4.230 | 4.160 | 4.200 | 3.636 | 206,782,707 |
| 2023-01-30 | 4.160 | 4.320 | 4.120 | 4.240 | 3.670 | 450,379,900 |
| 2023-01-20 | 4.160 | 4.300 | 4.090 | 4.120 | 3.566 | 265,988,775 |
| 2023-01-19 | 4.010 | 4.150 | 4.000 | 4.130 | 3.575 | 240,247,350 |
| 2023-01-18 | 4.010 | 4.060 | 4.000 | 4.040 | 3.497 | 158,901,912 |
| 2023-01-17 | 3.990 | 4.050 | 3.980 | 4.020 | 3.480 | 180,213,963 |
| 2023-01-16 | 3.850 | 4.000 | 3.840 | 3.990 | 3.454 | 309,825,661 |
| 2023-01-13 | 3.860 | 3.870 | 3.830 | 3.860 | 3.341 | 85,943,206 |
| 2023-01-12 | 3.850 | 3.880 | 3.810 | 3.860 | 3.341 | 105,174,522 |
| 2023-01-11 | 3.870 | 3.930 | 3.840 | 3.850 | 3.333 | 170,706,784 |
| 2023-01-10 | 3.870 | 3.910 | 3.830 | 3.870 | 3.350 | 112,136,525 |
| 2023-01-09 | 3.880 | 3.880 | 3.840 | 3.860 | 3.341 | 96,655,066 |
| 2023-01-06 | 3.830 | 3.930 | 3.820 | 3.860 | 3.341 | 197,100,181 |
| 2023-01-05 | 3.840 | 3.850 | 3.810 | 3.840 | 3.324 | 110,025,513 |
| 2023-01-04 | 3.770 | 3.870 | 3.760 | 3.850 | 3.333 | 180,507,336 |
| 2023-01-03 | 3.720 | 3.780 | 3.690 | 3.780 | 3.272 | 123,822,588 |
| 2022-12-30 | 3.710 | 3.730 | 3.690 | 3.720 | 3.220 | 82,111,683 |
| 2022-12-29 | 3.720 | 3.730 | 3.680 | 3.700 | 3.203 | 92,360,580 |
| 2022-12-28 | 3.750 | 3.760 | 3.710 | 3.730 | 3.229 | 75,910,468 |
| 2022-12-27 | 3.760 | 3.770 | 3.730 | 3.750 | 3.246 | 56,547,965 |
| 2022-12-26 | 3.720 | 3.760 | 3.720 | 3.750 | 3.246 | 58,690,185 |
| 2022-12-23 | 3.680 | 3.790 | 3.670 | 3.730 | 3.229 | 109,479,543 |
| 2022-12-22 | 3.750 | 3.770 | 3.680 | 3.700 | 3.203 | 121,995,162 |
| 2022-12-21 | 3.840 | 3.840 | 3.730 | 3.750 | 3.246 | 152,186,516 |
| 2022-12-20 | 3.810 | 3.850 | 3.780 | 3.850 | 3.333 | 83,410,860 |
| 2022-12-19 | 3.930 | 3.940 | 3.810 | 3.820 | 3.307 | 149,122,036 |
| 2022-12-16 | 3.890 | 3.940 | 3.880 | 3.930 | 3.402 | 92,305,082 |
| 2022-12-15 | 3.890 | 3.940 | 3.880 | 3.910 | 3.385 | 76,014,702 |
| 2022-12-14 | 3.920 | 3.940 | 3.890 | 3.900 | 3.376 | 92,102,278 |
| 2022-12-13 | 3.930 | 3.940 | 3.900 | 3.910 | 3.385 | 124,576,415 |
| 2022-12-12 | 3.970 | 3.980 | 3.920 | 3.940 | 3.411 | 121,317,226 |
| 2022-12-09 | 3.950 | 3.980 | 3.940 | 3.980 | 3.445 | 120,423,151 |
| 2022-12-08 | 3.980 | 3.990 | 3.940 | 3.950 | 3.419 | 147,486,336 |
| 2022-12-07 | 4.030 | 4.030 | 3.970 | 3.980 | 3.445 | 202,418,251 |
| 2022-12-06 | 4.020 | 4.040 | 4.000 | 4.040 | 3.497 | 170,652,007 |
| 2022-12-05 | 3.980 | 4.040 | 3.970 | 4.040 | 3.497 | 275,591,447 |
| 2022-12-02 | 4.030 | 4.040 | 3.940 | 3.960 | 3.428 | 318,113,507 |
| 2022-12-01 | 4.060 | 4.090 | 4.020 | 4.040 | 3.497 | 250,584,703 |
| 2022-11-30 | 4.100 | 4.110 | 4.010 | 4.020 | 3.480 | 353,018,429 |
| 2022-11-29 | 4.060 | 4.150 | 4.050 | 4.110 | 3.558 | 223,078,759 |
| 2022-11-28 | 4.100 | 4.110 | 4.000 | 4.050 | 3.506 | 221,794,406 |
| 2022-11-25 | 4.160 | 4.200 | 4.130 | 4.160 | 3.601 | 140,558,090 |
| 2022-11-24 | 4.250 | 4.270 | 4.160 | 4.170 | 3.610 | 148,403,289 |
| 2022-11-23 | 4.290 | 4.300 | 4.210 | 4.230 | 3.662 | 165,650,411 |
| 2022-11-22 | 4.300 | 4.380 | 4.270 | 4.290 | 3.714 | 232,234,951 |
| 2022-11-21 | 4.320 | 4.340 | 4.210 | 4.270 | 3.696 | 187,844,009 |
| 2022-11-18 | 4.400 | 4.440 | 4.300 | 4.340 | 3.757 | 287,607,726 |
| 2022-11-17 | 4.490 | 4.530 | 4.350 | 4.390 | 3.800 | 352,410,473 |
| 2022-11-16 | 4.450 | 4.550 | 4.430 | 4.510 | 3.904 | 458,661,319 |
| 2022-11-15 | 4.210 | 4.480 | 4.170 | 4.450 | 3.852 | 530,176,849 |
| 2022-11-14 | 4.230 | 4.300 | 4.180 | 4.210 | 3.644 | 184,402,900 |
| 2022-11-11 | 4.180 | 4.250 | 4.130 | 4.210 | 3.644 | 267,840,298 |
| 2022-11-10 | 4.150 | 4.160 | 4.060 | 4.080 | 3.532 | 154,650,103 |
| 2022-11-09 | 4.180 | 4.240 | 4.120 | 4.180 | 3.618 | 157,241,358 |
| 2022-11-08 | 4.170 | 4.260 | 4.060 | 4.120 | 3.566 | 207,141,427 |
| 2022-11-07 | 4.160 | 4.260 | 4.140 | 4.150 | 3.592 | 164,060,034 |
| 2022-11-04 | 4.010 | 4.170 | 4.010 | 4.160 | 3.601 | 201,660,988 |
| 2022-11-03 | 4.050 | 4.080 | 3.980 | 4.020 | 3.480 | 146,580,486 |
| 2022-11-02 | 4.150 | 4.200 | 4.080 | 4.100 | 3.549 | 157,556,732 |
| 2022-11-01 | 3.960 | 4.120 | 3.940 | 4.120 | 3.566 | 189,613,255 |
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.