TCL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	4.900	5.070	4.880	4.980	4.980	659,625,438
2026-07-15	5.230	5.240	4.950	5.020	5.020	828,052,250
2026-07-14	4.990	5.160	4.910	5.130	5.130	1,127,272,500
2026-07-13	5.070	5.110	4.760	4.810	4.810	1,099,352,100
2026-07-10	5.370	5.490	5.120	5.120	5.120	1,307,689,000
2026-07-09	5.050	5.380	5.050	5.360	5.360	1,382,947,100
2026-07-08	5.190	5.310	4.930	5.040	5.040	1,172,413,600
2026-07-07	5.190	5.410	5.120	5.260	5.260	1,221,272,200
2026-07-06	5.600	5.630	5.180	5.190	5.190	1,648,447,900
2026-07-03	5.770	5.950	5.480	5.650	5.650	1,663,171,200
2026-07-02	5.880	6.180	5.510	5.920	5.920	2,469,846,000
2026-07-01	5.980	6.260	5.860	6.120	6.120	2,605,923,800
2026-06-30	5.350	5.820	5.330	5.820	5.820	1,171,830,500
2026-06-29	5.430	5.570	5.200	5.290	5.290	1,708,460,900
2026-06-26	5.360	5.670	5.290	5.400	5.400	2,440,347,200
2026-06-25	5.070	5.340	5.020	5.340	5.340	2,258,480,800
2026-06-24	4.800	4.950	4.750	4.850	4.850	1,176,594,400
2026-06-23	4.940	5.010	4.800	4.850	4.850	1,122,654,800
2026-06-22	5.100	5.170	4.900	4.990	4.990	1,495,375,100
2026-06-18	5.210	5.240	4.980	5.000	5.000	1,804,161,000
2026-06-17	4.600	5.120	4.590	5.120	5.120	2,131,314,000
2026-06-16	4.600	4.780	4.590	4.650	4.650	1,052,758,000
2026-06-15	4.570	4.660	4.530	4.620	4.620	924,068,875
2026-06-12	4.590	4.650	4.450	4.550	4.550	1,201,376,000
2026-06-11	4.550	4.600	4.450	4.510	4.510	892,782,812
2026-06-10	4.770	4.780	4.580	4.670	4.580	1,021,078,000
2026-06-09	4.740	4.900	4.630	4.860	4.766	1,217,831,500
2026-06-08	4.740	4.890	4.610	4.650	4.560	1,301,208,600
2026-06-05	4.890	5.150	4.820	4.890	4.796	1,885,116,900
2026-06-04	4.720	5.030	4.680	4.920	4.825	2,130,546,000
2026-06-03	4.660	4.870	4.660	4.740	4.649	2,385,333,000
2026-06-02	4.380	4.450	4.260	4.430	4.345	785,849,938
2026-06-01	4.270	4.530	4.270	4.400	4.315	1,025,328,900
2026-05-29	4.570	4.570	4.260	4.280	4.198	1,115,623,000
2026-05-28	4.600	4.690	4.480	4.590	4.502	980,113,812
2026-05-27	4.660	4.930	4.610	4.680	4.590	1,570,369,900
2026-05-26	4.380	4.730	4.370	4.650	4.560	1,675,259,000
2026-05-25	4.380	4.510	4.330	4.440	4.354	1,238,183,000
2026-05-22	4.250	4.450	4.130	4.380	4.296	1,959,676,900
2026-05-21	4.560	4.650	4.240	4.370	4.286	2,388,193,800
2026-05-20	4.270	4.290	4.180	4.230	4.149	448,676,312
2026-05-19	4.200	4.310	4.160	4.300	4.217	484,609,406
2026-05-18	4.180	4.250	4.120	4.220	4.139	431,744,375
2026-05-15	4.310	4.330	4.170	4.180	4.099	676,399,312
2026-05-14	4.370	4.410	4.280	4.280	4.198	462,341,125
2026-05-13	4.260	4.370	4.250	4.370	4.286	551,519,250
2026-05-12	4.350	4.350	4.260	4.270	4.188	532,919,312
2026-05-11	4.240	4.380	4.240	4.340	4.256	913,525,875
2026-05-08	4.280	4.290	4.180	4.220	4.139	649,310,062
2026-05-07	4.350	4.410	4.290	4.300	4.217	690,066,312
2026-05-06	4.290	4.320	4.240	4.290	4.207	599,708,812
2026-04-30	4.410	4.470	4.260	4.270	4.188	695,794,312
2026-04-29	4.240	4.330	4.220	4.320	4.237	417,338,219
2026-04-28	4.300	4.330	4.230	4.260	4.178	310,035,000
2026-04-27	4.220	4.340	4.200	4.300	4.217	377,929,000
2026-04-24	4.250	4.250	4.170	4.230	4.149	285,344,375
2026-04-23	4.350	4.360	4.240	4.260	4.178	382,951,531
2026-04-22	4.310	4.370	4.300	4.350	4.266	335,367,719
2026-04-21	4.360	4.380	4.280	4.340	4.256	354,824,062
2026-04-20	4.310	4.410	4.300	4.370	4.286	383,103,938

← NewerPage 2 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.