TCL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	5.780	5.780	5.550	5.570	4.660	177,318,230
2022-01-26	5.730	5.830	5.710	5.790	4.844	128,566,329
2022-01-25	5.970	5.980	5.760	5.760	4.819	206,965,307
2022-01-24	6.050	6.060	5.970	6.000	5.019	112,021,127
2022-01-21	6.160	6.180	6.070	6.080	5.086	151,381,436
2022-01-20	6.130	6.160	6.100	6.110	5.111	103,759,243
2022-01-19	6.170	6.200	6.100	6.130	5.128	127,948,911
2022-01-18	6.170	6.210	6.150	6.190	5.178	86,731,606
2022-01-17	6.150	6.200	6.140	6.180	5.170	77,485,101
2022-01-14	6.220	6.230	6.150	6.160	5.153	130,470,214
2022-01-13	6.320	6.400	6.260	6.260	5.237	144,131,886
2022-01-12	6.290	6.340	6.260	6.320	5.287	109,145,341
2022-01-11	6.380	6.410	6.280	6.290	5.262	177,507,430
2022-01-10	6.370	6.470	6.340	6.420	5.371	197,271,678
2022-01-07	6.290	6.440	6.270	6.350	5.312	241,798,659
2022-01-06	6.310	6.320	6.250	6.280	5.254	150,021,716
2022-01-05	6.220	6.350	6.200	6.330	5.295	248,999,053
2022-01-04	6.180	6.260	6.140	6.240	5.220	177,390,486
2021-12-31	6.190	6.220	6.150	6.170	5.162	137,442,787
2021-12-30	6.130	6.240	6.120	6.200	5.187	154,746,232
2021-12-29	6.220	6.220	6.130	6.130	5.128	114,523,851
2021-12-28	6.190	6.230	6.160	6.200	5.187	101,505,635
2021-12-27	6.160	6.190	6.140	6.180	5.170	84,626,635
2021-12-24	6.220	6.230	6.130	6.150	5.145	115,391,089
2021-12-23	6.240	6.260	6.190	6.230	5.212	105,853,222
2021-12-22	6.260	6.290	6.220	6.250	5.229	112,631,851
2021-12-21	6.200	6.270	6.190	6.240	5.220	106,691,852
2021-12-20	6.280	6.340	6.200	6.210	5.195	148,432,232
2021-12-17	6.390	6.400	6.310	6.310	5.279	158,262,605
2021-12-16	6.430	6.450	6.370	6.410	5.362	136,370,175
2021-12-15	6.410	6.480	6.370	6.410	5.362	162,703,391
2021-12-14	6.530	6.540	6.410	6.410	5.362	191,470,589
2021-12-13	6.470	6.590	6.430	6.530	5.463	336,640,564
2021-12-10	6.440	6.660	6.420	6.500	5.438	522,895,882
2021-12-09	6.180	6.480	6.160	6.480	5.421	601,838,336
2021-12-08	6.110	6.160	6.100	6.160	5.153	133,545,711
2021-12-07	6.120	6.140	6.060	6.100	5.103	112,893,093
2021-12-06	6.110	6.180	6.080	6.100	5.103	135,065,464
2021-12-03	6.120	6.130	6.060	6.110	5.111	112,831,613
2021-12-02	6.140	6.140	6.070	6.090	5.095	137,546,083
2021-12-01	6.120	6.160	6.100	6.150	5.145	100,511,932
2021-11-30	6.120	6.190	6.100	6.140	5.137	109,870,379
2021-11-29	6.090	6.150	6.060	6.120	5.120	116,445,551
2021-11-26	6.300	6.300	6.180	6.180	5.170	157,576,858
2021-11-25	6.400	6.400	6.310	6.310	5.279	120,174,885
2021-11-24	6.400	6.440	6.340	6.400	5.354	108,453,510
2021-11-23	6.430	6.470	6.370	6.400	5.354	138,651,025
2021-11-22	6.370	6.450	6.350	6.430	5.379	182,171,756
2021-11-19	6.280	6.370	6.270	6.360	5.321	121,190,288
2021-11-18	6.400	6.410	6.280	6.300	5.270	174,338,433
2021-11-17	6.500	6.510	6.410	6.420	5.371	180,243,783
2021-11-16	6.410	6.610	6.380	6.520	5.454	254,075,879
2021-11-15	6.390	6.450	6.320	6.420	5.371	145,963,489
2021-11-12	6.430	6.500	6.380	6.390	5.346	163,487,158
2021-11-11	6.310	6.450	6.280	6.430	5.379	244,150,357
2021-11-10	6.220	6.370	6.180	6.320	5.287	225,807,205
2021-11-09	6.180	6.280	6.150	6.230	5.212	117,509,801
2021-11-08	6.190	6.220	6.080	6.180	5.170	120,097,112
2021-11-05	6.210	6.270	6.180	6.190	5.178	129,910,425
2021-11-04	6.270	6.280	6.180	6.250	5.229	154,810,668

← NewerPage 20 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.