TCL Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-05 | 4.170 | 4.230 | 4.140 | 4.190 | 3.505 | 146,440,013 |
| 2022-04-29 | 4.120 | 4.180 | 4.070 | 4.180 | 3.497 | 179,925,229 |
| 2022-04-28 | 4.170 | 4.200 | 4.050 | 4.080 | 3.413 | 174,797,563 |
| 2022-04-27 | 4.100 | 4.260 | 4.030 | 4.230 | 3.539 | 184,091,909 |
| 2022-04-26 | 4.180 | 4.320 | 4.130 | 4.160 | 3.480 | 198,138,908 |
| 2022-04-25 | 4.370 | 4.450 | 4.140 | 4.150 | 3.472 | 206,563,154 |
| 2022-04-22 | 4.430 | 4.530 | 4.320 | 4.470 | 3.739 | 145,317,136 |
| 2022-04-21 | 4.650 | 4.650 | 4.430 | 4.460 | 3.731 | 208,609,807 |
| 2022-04-20 | 4.720 | 4.760 | 4.660 | 4.680 | 3.915 | 92,093,993 |
| 2022-04-19 | 4.730 | 4.770 | 4.690 | 4.710 | 3.940 | 92,428,196 |
| 2022-04-18 | 4.740 | 4.770 | 4.690 | 4.760 | 3.982 | 68,785,984 |
| 2022-04-15 | 4.770 | 4.810 | 4.750 | 4.760 | 3.982 | 78,303,484 |
| 2022-04-14 | 4.790 | 4.840 | 4.780 | 4.800 | 4.016 | 76,997,157 |
| 2022-04-13 | 4.830 | 4.870 | 4.760 | 4.770 | 3.990 | 104,066,376 |
| 2022-04-12 | 4.710 | 4.850 | 4.690 | 4.840 | 4.049 | 131,709,364 |
| 2022-04-11 | 4.860 | 4.870 | 4.710 | 4.750 | 3.974 | 120,626,324 |
| 2022-04-08 | 4.830 | 4.880 | 4.740 | 4.880 | 4.082 | 122,640,526 |
| 2022-04-07 | 4.920 | 4.920 | 4.810 | 4.810 | 4.024 | 108,973,079 |
| 2022-04-06 | 4.870 | 4.940 | 4.860 | 4.930 | 4.124 | 108,929,449 |
| 2022-04-01 | 4.860 | 4.910 | 4.840 | 4.890 | 4.091 | 134,189,323 |
| 2022-03-31 | 4.940 | 4.970 | 4.910 | 4.910 | 4.108 | 87,899,745 |
| 2022-03-30 | 4.890 | 4.970 | 4.870 | 4.960 | 4.149 | 126,415,847 |
| 2022-03-29 | 4.910 | 4.950 | 4.850 | 4.870 | 4.074 | 87,724,622 |
| 2022-03-28 | 4.830 | 4.950 | 4.750 | 4.950 | 4.141 | 155,533,282 |
| 2022-03-25 | 4.930 | 4.950 | 4.860 | 4.870 | 4.074 | 93,444,148 |
| 2022-03-24 | 5.000 | 5.000 | 4.920 | 4.930 | 4.124 | 92,352,202 |
| 2022-03-23 | 5.000 | 5.020 | 4.950 | 4.990 | 4.174 | 110,724,452 |
| 2022-03-22 | 4.970 | 5.040 | 4.930 | 4.980 | 4.166 | 126,520,665 |
| 2022-03-21 | 4.980 | 5.100 | 4.950 | 4.990 | 4.174 | 263,131,078 |
| 2022-03-18 | 4.810 | 4.910 | 4.800 | 4.880 | 4.082 | 116,901,612 |
| 2022-03-17 | 4.950 | 4.970 | 4.840 | 4.860 | 4.066 | 174,734,657 |
| 2022-03-16 | 4.760 | 4.880 | 4.600 | 4.850 | 4.057 | 218,318,406 |
| 2022-03-15 | 5.000 | 5.000 | 4.690 | 4.700 | 3.932 | 215,265,906 |
| 2022-03-14 | 5.040 | 5.190 | 5.020 | 5.020 | 4.200 | 133,019,687 |
| 2022-03-11 | 5.040 | 5.130 | 4.950 | 5.110 | 4.275 | 163,961,378 |
| 2022-03-10 | 5.080 | 5.160 | 5.050 | 5.100 | 4.267 | 181,330,583 |
| 2022-03-09 | 5.060 | 5.130 | 4.750 | 4.990 | 4.174 | 253,185,326 |
| 2022-03-08 | 5.170 | 5.220 | 4.980 | 5.040 | 4.216 | 192,360,728 |
| 2022-03-07 | 5.360 | 5.360 | 5.160 | 5.190 | 4.342 | 169,605,701 |
| 2022-03-04 | 5.510 | 5.520 | 5.380 | 5.390 | 4.509 | 149,879,489 |
| 2022-03-03 | 5.550 | 5.570 | 5.520 | 5.530 | 4.626 | 81,563,144 |
| 2022-03-02 | 5.540 | 5.550 | 5.510 | 5.540 | 4.635 | 68,739,543 |
| 2022-03-01 | 5.560 | 5.600 | 5.530 | 5.570 | 4.660 | 83,329,444 |
| 2022-02-28 | 5.620 | 5.620 | 5.500 | 5.560 | 4.651 | 127,324,884 |
| 2022-02-25 | 5.660 | 5.710 | 5.620 | 5.640 | 4.718 | 109,184,486 |
| 2022-02-24 | 5.780 | 5.800 | 5.580 | 5.620 | 4.702 | 200,090,961 |
| 2022-02-23 | 5.700 | 5.830 | 5.680 | 5.810 | 4.860 | 146,864,406 |
| 2022-02-22 | 5.770 | 5.780 | 5.680 | 5.710 | 4.777 | 110,418,427 |
| 2022-02-21 | 5.700 | 5.830 | 5.680 | 5.820 | 4.869 | 103,946,965 |
| 2022-02-18 | 5.650 | 5.730 | 5.630 | 5.730 | 4.794 | 79,315,380 |
| 2022-02-17 | 5.790 | 5.810 | 5.680 | 5.690 | 4.760 | 112,540,989 |
| 2022-02-16 | 5.770 | 5.860 | 5.760 | 5.790 | 4.844 | 64,041,784 |
| 2022-02-15 | 5.720 | 5.800 | 5.710 | 5.740 | 4.802 | 67,661,204 |
| 2022-02-14 | 5.800 | 5.820 | 5.740 | 5.760 | 4.819 | 91,221,273 |
| 2022-02-11 | 5.880 | 5.920 | 5.840 | 5.840 | 4.886 | 91,015,521 |
| 2022-02-10 | 5.900 | 5.940 | 5.850 | 5.920 | 4.952 | 103,729,165 |
| 2022-02-09 | 5.850 | 5.940 | 5.830 | 5.910 | 4.944 | 104,135,933 |
| 2022-02-08 | 5.750 | 5.850 | 5.700 | 5.850 | 4.894 | 126,083,200 |
| 2022-02-07 | 5.720 | 5.780 | 5.660 | 5.750 | 4.810 | 116,459,627 |
| 2022-01-28 | 5.580 | 5.680 | 5.520 | 5.610 | 4.693 | 150,395,612 |
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.