TCL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	4.320	4.350	4.280	4.300	4.217	238,224,797
2026-04-16	4.360	4.360	4.260	4.330	4.247	325,095,188
2026-04-15	4.400	4.410	4.340	4.350	4.266	271,031,906
2026-04-14	4.380	4.440	4.350	4.380	4.296	322,858,906
2026-04-13	4.300	4.370	4.260	4.330	4.247	284,025,000
2026-04-10	4.340	4.400	4.330	4.340	4.256	347,657,000
2026-04-09	4.260	4.300	4.240	4.290	4.207	258,618,203
2026-04-08	4.250	4.320	4.180	4.310	4.227	463,759,000
2026-04-07	4.170	4.190	4.110	4.140	4.060	201,792,797
2026-04-03	4.200	4.230	4.150	4.160	4.080	208,994,406
2026-04-02	4.290	4.300	4.180	4.200	4.119	360,442,500
2026-04-01	4.330	4.340	4.270	4.320	4.237	301,631,094
2026-03-31	4.330	4.360	4.260	4.270	4.188	312,217,406
2026-03-30	4.270	4.360	4.260	4.360	4.276	306,362,812
2026-03-27	4.250	4.340	4.240	4.330	4.247	222,956,984
2026-03-26	4.330	4.360	4.250	4.270	4.188	241,153,703
2026-03-25	4.370	4.400	4.310	4.340	4.256	330,880,000
2026-03-24	4.260	4.370	4.200	4.360	4.276	344,033,531
2026-03-23	4.340	4.350	4.180	4.200	4.119	547,796,500
2026-03-20	4.490	4.560	4.420	4.430	4.345	342,585,531
2026-03-19	4.510	4.530	4.450	4.470	4.384	313,157,875
2026-03-18	4.600	4.610	4.480	4.570	4.482	370,099,125
2026-03-17	4.670	4.710	4.570	4.570	4.482	400,718,219
2026-03-16	4.810	4.830	4.610	4.660	4.570	656,408,562
2026-03-13	4.850	4.930	4.810	4.830	4.737	391,003,594
2026-03-12	4.860	4.950	4.810	4.890	4.796	435,186,312
2026-03-11	4.800	4.910	4.800	4.880	4.786	418,581,406
2026-03-10	4.860	4.940	4.810	4.830	4.737	384,433,219
2026-03-09	4.730	4.800	4.650	4.770	4.678	560,352,688
2026-03-06	4.900	4.910	4.730	4.840	4.747	634,171,625
2026-03-05	4.840	5.080	4.840	4.980	4.884	792,256,062
2026-03-04	4.720	4.880	4.700	4.740	4.649	421,814,219
2026-03-03	4.950	5.000	4.740	4.750	4.659	498,267,531
2026-03-02	4.890	5.030	4.870	4.950	4.855	542,906,625
2026-02-27	4.840	5.010	4.830	4.970	4.874	661,155,938
2026-02-26	4.870	4.910	4.790	4.820	4.727	336,666,406
2026-02-25	4.780	4.910	4.770	4.860	4.766	453,041,906
2026-02-24	4.660	4.820	4.660	4.800	4.708	733,314,875
2026-02-13	4.620	4.640	4.560	4.560	4.472	307,524,812
2026-02-12	4.710	4.730	4.600	4.630	4.541	446,920,312
2026-02-11	4.820	4.850	4.710	4.720	4.629	355,049,125
2026-02-10	4.890	4.900	4.790	4.830	4.737	406,093,188
2026-02-09	4.950	4.970	4.860	4.900	4.806	374,377,969
2026-02-06	4.900	4.990	4.850	4.900	4.806	385,742,719
2026-02-05	4.890	4.990	4.830	4.970	4.874	484,537,906
2026-02-04	4.760	4.940	4.750	4.920	4.825	529,832,188
2026-02-03	4.830	4.840	4.700	4.790	4.698	430,152,188
2026-02-02	4.770	4.870	4.740	4.750	4.659	368,694,406
2026-01-30	4.920	4.960	4.670	4.850	4.757	675,490,500
2026-01-29	5.050	5.100	4.920	4.940	4.845	619,858,500
2026-01-28	5.070	5.130	5.010	5.060	4.963	527,384,188
2026-01-27	5.000	5.140	4.980	5.100	5.002	663,742,000
2026-01-26	5.060	5.150	5.000	5.030	4.933	568,898,812
2026-01-23	4.900	5.130	4.880	5.050	4.953	1,010,679,100
2026-01-22	5.000	5.020	4.860	4.910	4.815	525,750,000
2026-01-21	4.980	5.080	4.940	4.990	4.894	651,694,062
2026-01-20	4.990	4.990	4.860	4.970	4.874	494,311,625
2026-01-19	4.810	5.030	4.770	4.980	4.884	649,573,500
2026-01-16	4.980	5.010	4.790	4.830	4.737	703,321,188
2026-01-15	4.920	5.080	4.920	4.950	4.855	727,208,875

← NewerPage 3 of 21 · 1,214 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.