TCL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	4.410	4.450	4.400	4.440	3.843	112,391,166
2022-07-28	4.300	4.540	4.290	4.430	3.835	291,663,219
2022-07-27	4.280	4.290	4.250	4.280	3.705	52,757,426
2022-07-26	4.270	4.290	4.220	4.280	3.705	80,697,153
2022-07-25	4.340	4.340	4.260	4.280	3.705	91,552,622
2022-07-22	4.330	4.390	4.310	4.350	3.765	114,563,889
2022-07-21	4.370	4.390	4.330	4.330	3.748	139,124,128
2022-07-20	4.380	4.420	4.360	4.390	3.800	105,880,747
2022-07-19	4.360	4.400	4.340	4.380	3.791	113,716,227
2022-07-18	4.290	4.370	4.260	4.370	3.783	132,475,523
2022-07-15	4.500	4.510	4.300	4.310	3.731	361,234,019
2022-07-14	4.610	4.680	4.550	4.630	4.008	145,540,539
2022-07-13	4.640	4.640	4.560	4.610	3.990	121,321,188
2022-07-12	4.650	4.720	4.630	4.640	4.016	129,910,211
2022-07-11	4.750	4.770	4.630	4.650	4.025	176,511,706
2022-07-08	4.820	4.900	4.750	4.750	4.112	246,721,073
2022-07-07	4.800	5.040	4.770	4.810	4.164	489,707,716
2022-07-06	4.660	4.730	4.570	4.600	3.982	164,080,711
2022-07-05	4.710	4.730	4.650	4.690	4.060	155,852,832
2022-07-04	4.750	4.780	4.670	4.720	4.086	189,600,932
2022-07-01	4.800	4.890	4.730	4.810	4.164	235,920,501
2022-06-30	4.680	4.880	4.670	4.790	4.146	319,781,726
2022-06-29	4.780	4.840	4.650	4.660	4.034	319,116,707
2022-06-28	4.530	4.840	4.470	4.790	4.146	506,394,198
2022-06-27	4.490	4.570	4.470	4.540	3.930	244,322,403
2022-06-24	4.420	4.490	4.400	4.480	3.878	185,298,265
2022-06-23	4.340	4.440	4.330	4.430	3.835	136,600,522
2022-06-22	4.470	4.480	4.360	4.370	3.783	176,624,113
2022-06-21	4.460	4.530	4.430	4.470	3.869	187,769,655
2022-06-20	4.470	4.510	4.430	4.470	3.869	213,460,360
2022-06-17	4.440	4.500	4.370	4.470	3.869	293,903,265
2022-06-16	4.690	4.730	4.470	4.500	3.895	558,849,653
2022-06-15	4.270	4.700	4.260	4.680	4.051	731,144,423
2022-06-14	4.200	4.270	4.110	4.270	3.696	169,165,237
2022-06-13	4.250	4.280	4.200	4.230	3.662	122,957,215
2022-06-10	4.210	4.300	4.180	4.290	3.714	171,041,630
2022-06-09	4.330	4.330	4.200	4.230	3.662	131,244,287
2022-06-08	4.340	4.360	4.240	4.330	3.748	161,812,408
2022-06-07	4.370	4.400	4.330	4.350	3.765	124,936,450
2022-06-06	4.340	4.420	4.290	4.390	3.800	177,362,901
2022-06-02	4.350	4.350	4.310	4.340	3.757	103,219,667
2022-06-01	4.540	4.570	4.410	4.470	3.739	147,969,889
2022-05-31	4.460	4.550	4.420	4.540	3.798	182,126,002
2022-05-30	4.430	4.470	4.400	4.450	3.723	115,989,816
2022-05-27	4.410	4.470	4.370	4.410	3.689	119,544,689
2022-05-26	4.370	4.420	4.280	4.400	3.681	135,818,199
2022-05-25	4.360	4.390	4.310	4.350	3.639	111,586,525
2022-05-24	4.470	4.570	4.340	4.340	3.631	174,241,066
2022-05-23	4.440	4.500	4.380	4.470	3.739	187,281,686
2022-05-20	4.300	4.600	4.290	4.460	3.731	359,249,619
2022-05-19	4.150	4.290	4.130	4.290	3.589	159,705,805
2022-05-18	4.240	4.250	4.200	4.210	3.522	83,220,681
2022-05-17	4.190	4.240	4.150	4.240	3.547	108,486,484
2022-05-16	4.270	4.280	4.180	4.210	3.522	121,408,751
2022-05-13	4.280	4.290	4.210	4.250	3.555	99,661,796
2022-05-12	4.270	4.320	4.210	4.250	3.555	174,287,610
2022-05-11	4.060	4.420	4.050	4.310	3.606	421,119,903
2022-05-10	4.020	4.080	3.960	4.050	3.388	192,147,105
2022-05-09	4.100	4.130	4.060	4.070	3.405	105,394,144
2022-05-06	4.120	4.140	4.090	4.110	3.438	121,983,492

← NewerPage 18 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.