TCL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	4.870	5.230	4.850	4.960	4.864	1,687,406,100
2026-01-13	4.760	4.860	4.690	4.760	4.668	596,346,375
2026-01-12	4.740	4.830	4.730	4.770	4.678	574,880,750
2026-01-09	4.640	4.900	4.620	4.760	4.668	850,405,250
2026-01-08	4.710	4.720	4.630	4.640	4.551	617,620,500
2026-01-07	4.870	4.880	4.680	4.710	4.619	1,020,312,900
2026-01-06	4.640	5.010	4.640	4.930	4.835	1,569,359,100
2026-01-05	4.550	4.620	4.510	4.550	4.462	397,577,125
2025-12-31	4.540	4.580	4.480	4.540	4.453	280,507,406
2025-12-30	4.460	4.590	4.450	4.540	4.453	390,725,000
2025-12-29	4.450	4.570	4.430	4.490	4.404	423,839,812
2025-12-26	4.460	4.480	4.390	4.440	4.354	301,675,906
2025-12-25	4.520	4.530	4.460	4.470	4.384	192,738,094
2025-12-24	4.480	4.530	4.440	4.530	4.443	255,814,500
2025-12-23	4.490	4.550	4.470	4.490	4.404	262,151,812
2025-12-22	4.580	4.590	4.460	4.490	4.404	373,645,688
2025-12-19	4.590	4.650	4.530	4.590	4.502	324,805,406
2025-12-18	4.640	4.660	4.550	4.590	4.502	363,557,688
2025-12-17	4.550	4.680	4.540	4.670	4.580	509,498,406
2025-12-16	4.520	4.590	4.480	4.560	4.472	518,594,594
2025-12-15	4.480	4.580	4.470	4.510	4.423	325,815,719
2025-12-12	4.440	4.540	4.420	4.500	4.413	415,477,594
2025-12-11	4.480	4.510	4.420	4.430	4.345	279,508,719
2025-12-10	4.450	4.540	4.420	4.490	4.404	308,008,188
2025-12-09	4.480	4.520	4.430	4.470	4.384	344,025,219
2025-12-08	4.530	4.590	4.470	4.480	4.394	514,337,000
2025-12-05	4.350	4.560	4.340	4.550	4.462	809,699,062
2025-12-04	4.310	4.370	4.300	4.360	4.276	391,982,719
2025-12-03	4.180	4.400	4.170	4.340	4.256	710,619,625
2025-12-02	4.190	4.210	4.140	4.170	4.090	192,166,000
2025-12-01	4.080	4.200	4.070	4.200	4.119	328,809,094
2025-11-28	4.070	4.090	4.050	4.090	4.011	129,611,695
2025-11-27	4.080	4.100	4.060	4.070	3.992	140,070,594
2025-11-26	4.090	4.110	4.070	4.080	4.001	164,077,109
2025-11-25	4.090	4.120	4.080	4.090	4.011	178,829,594
2025-11-24	4.070	4.090	4.040	4.070	3.992	229,573,906
2025-11-21	4.130	4.140	4.050	4.050	3.972	372,847,406
2025-11-20	4.200	4.230	4.160	4.160	4.080	231,515,109
2025-11-19	4.240	4.250	4.160	4.190	4.109	259,634,594
2025-11-18	4.300	4.320	4.220	4.240	4.158	297,383,812
2025-11-17	4.360	4.400	4.290	4.310	4.227	292,198,906
2025-11-14	4.400	4.440	4.360	4.360	4.276	288,463,188
2025-11-13	4.410	4.460	4.380	4.420	4.335	315,978,312
2025-11-12	4.420	4.440	4.340	4.390	4.305	338,772,406
2025-11-11	4.430	4.470	4.400	4.400	4.315	362,302,875
2025-11-10	4.300	4.450	4.280	4.430	4.345	741,865,250
2025-11-07	4.270	4.340	4.240	4.300	4.217	389,717,781
2025-11-06	4.290	4.300	4.260	4.290	4.207	266,832,906
2025-11-05	4.220	4.320	4.200	4.290	4.207	287,813,781
2025-11-04	4.330	4.340	4.240	4.250	4.168	294,280,719
2025-11-03	4.330	4.350	4.280	4.340	4.256	383,085,594
2025-10-31	4.360	4.390	4.310	4.310	4.227	500,312,188
2025-10-30	4.250	4.370	4.230	4.290	4.207	580,833,562
2025-10-29	4.190	4.270	4.160	4.260	4.178	427,883,188
2025-10-28	4.200	4.220	4.180	4.200	4.119	213,837,109
2025-10-27	4.200	4.220	4.180	4.200	4.119	296,520,188
2025-10-24	4.190	4.220	4.170	4.180	4.099	226,071,391
2025-10-23	4.140	4.200	4.110	4.190	4.109	286,985,688
2025-10-22	4.160	4.180	4.130	4.150	4.070	216,770,703
2025-10-21	4.130	4.170	4.110	4.160	4.080	234,534,406

← NewerPage 4 of 5 · 241 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.