TCL Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-31 | 4.040 | 4.120 | 3.870 | 3.910 | 3.385 | 230,598,701 |
| 2022-10-28 | 4.200 | 4.230 | 4.070 | 4.090 | 3.540 | 124,150,285 |
| 2022-10-27 | 4.270 | 4.330 | 4.210 | 4.210 | 3.644 | 119,221,726 |
| 2022-10-26 | 4.110 | 4.270 | 4.090 | 4.260 | 3.688 | 197,267,828 |
| 2022-10-25 | 4.110 | 4.170 | 4.040 | 4.110 | 3.558 | 165,588,502 |
| 2022-10-24 | 4.250 | 4.300 | 4.150 | 4.170 | 3.610 | 136,454,651 |
| 2022-10-21 | 4.280 | 4.340 | 4.210 | 4.230 | 3.662 | 160,486,135 |
| 2022-10-20 | 4.200 | 4.320 | 4.160 | 4.270 | 3.696 | 167,658,461 |
| 2022-10-19 | 4.280 | 4.350 | 4.230 | 4.250 | 3.679 | 174,418,630 |
| 2022-10-18 | 4.450 | 4.460 | 4.220 | 4.320 | 3.739 | 289,848,426 |
| 2022-10-17 | 4.080 | 4.420 | 4.070 | 4.360 | 3.774 | 415,216,617 |
| 2022-10-14 | 3.950 | 4.140 | 3.950 | 4.100 | 3.549 | 305,667,180 |
| 2022-10-13 | 3.960 | 3.990 | 3.920 | 3.930 | 3.402 | 199,916,508 |
| 2022-10-12 | 3.710 | 4.080 | 3.680 | 4.020 | 3.480 | 385,494,860 |
| 2022-10-11 | 3.630 | 3.740 | 3.600 | 3.710 | 3.211 | 92,009,904 |
| 2022-10-10 | 3.670 | 3.670 | 3.600 | 3.660 | 3.168 | 90,645,234 |
| 2022-09-30 | 3.630 | 3.680 | 3.610 | 3.630 | 3.142 | 70,336,714 |
| 2022-09-29 | 3.710 | 3.760 | 3.590 | 3.610 | 3.125 | 91,230,666 |
| 2022-09-28 | 3.740 | 3.740 | 3.670 | 3.680 | 3.185 | 59,049,171 |
| 2022-09-27 | 3.650 | 3.760 | 3.630 | 3.750 | 3.246 | 82,282,767 |
| 2022-09-26 | 3.730 | 3.750 | 3.650 | 3.650 | 3.160 | 85,691,358 |
| 2022-09-23 | 3.800 | 3.840 | 3.750 | 3.770 | 3.263 | 73,272,161 |
| 2022-09-22 | 3.840 | 3.860 | 3.800 | 3.810 | 3.298 | 57,243,458 |
| 2022-09-21 | 3.850 | 3.890 | 3.760 | 3.870 | 3.350 | 85,375,692 |
| 2022-09-20 | 3.880 | 3.910 | 3.840 | 3.850 | 3.333 | 57,308,624 |
| 2022-09-19 | 3.940 | 3.950 | 3.840 | 3.860 | 3.341 | 100,994,548 |
| 2022-09-16 | 4.070 | 4.080 | 3.960 | 3.960 | 3.428 | 110,910,248 |
| 2022-09-15 | 4.100 | 4.150 | 4.050 | 4.080 | 3.532 | 85,336,247 |
| 2022-09-14 | 4.100 | 4.120 | 4.080 | 4.100 | 3.549 | 75,761,298 |
| 2022-09-13 | 4.160 | 4.180 | 4.140 | 4.150 | 3.592 | 74,429,327 |
| 2022-09-09 | 4.130 | 4.160 | 4.110 | 4.160 | 3.601 | 91,392,082 |
| 2022-09-08 | 4.140 | 4.150 | 4.110 | 4.130 | 3.575 | 61,839,729 |
| 2022-09-07 | 4.140 | 4.150 | 4.110 | 4.130 | 3.575 | 67,787,338 |
| 2022-09-06 | 4.070 | 4.170 | 4.070 | 4.160 | 3.601 | 83,807,549 |
| 2022-09-05 | 4.100 | 4.100 | 4.030 | 4.080 | 3.532 | 76,302,644 |
| 2022-09-02 | 4.080 | 4.110 | 4.070 | 4.100 | 3.549 | 78,510,885 |
| 2022-09-01 | 4.150 | 4.170 | 4.070 | 4.080 | 3.532 | 110,967,216 |
| 2022-08-31 | 4.190 | 4.220 | 4.090 | 4.150 | 3.592 | 157,437,708 |
| 2022-08-30 | 4.210 | 4.240 | 4.180 | 4.200 | 3.636 | 92,949,553 |
| 2022-08-29 | 4.250 | 4.260 | 4.180 | 4.240 | 3.670 | 148,961,986 |
| 2022-08-26 | 4.380 | 4.390 | 4.310 | 4.310 | 3.731 | 97,303,723 |
| 2022-08-25 | 4.410 | 4.430 | 4.310 | 4.360 | 3.774 | 114,124,989 |
| 2022-08-24 | 4.560 | 4.560 | 4.400 | 4.400 | 3.809 | 170,495,034 |
| 2022-08-23 | 4.560 | 4.640 | 4.530 | 4.560 | 3.947 | 131,747,091 |
| 2022-08-22 | 4.510 | 4.610 | 4.460 | 4.580 | 3.965 | 133,010,887 |
| 2022-08-19 | 4.570 | 4.670 | 4.530 | 4.530 | 3.921 | 152,627,632 |
| 2022-08-18 | 4.590 | 4.610 | 4.540 | 4.580 | 3.965 | 143,731,160 |
| 2022-08-17 | 4.460 | 4.640 | 4.460 | 4.610 | 3.990 | 256,039,395 |
| 2022-08-16 | 4.510 | 4.520 | 4.460 | 4.470 | 3.869 | 101,223,890 |
| 2022-08-15 | 4.450 | 4.530 | 4.420 | 4.510 | 3.904 | 153,636,005 |
| 2022-08-12 | 4.500 | 4.540 | 4.450 | 4.460 | 3.861 | 117,963,885 |
| 2022-08-11 | 4.410 | 4.500 | 4.400 | 4.500 | 3.895 | 186,189,059 |
| 2022-08-10 | 4.420 | 4.430 | 4.380 | 4.390 | 3.800 | 66,948,787 |
| 2022-08-09 | 4.410 | 4.440 | 4.390 | 4.430 | 3.835 | 79,385,755 |
| 2022-08-08 | 4.460 | 4.510 | 4.410 | 4.430 | 3.835 | 89,276,731 |
| 2022-08-05 | 4.330 | 4.480 | 4.310 | 4.460 | 3.861 | 160,510,438 |
| 2022-08-04 | 4.340 | 4.380 | 4.280 | 4.330 | 3.748 | 88,029,958 |
| 2022-08-03 | 4.350 | 4.480 | 4.300 | 4.310 | 3.731 | 128,549,726 |
| 2022-08-02 | 4.420 | 4.430 | 4.280 | 4.350 | 3.765 | 191,325,628 |
| 2022-08-01 | 4.430 | 4.480 | 4.380 | 4.460 | 3.861 | 97,615,228 |
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.