TCL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	4.140	4.160	4.100	4.120	4.041	215,460,984
2025-10-17	4.200	4.210	4.100	4.110	4.031	410,248,312
2025-10-16	4.230	4.240	4.190	4.200	4.119	290,340,812
2025-10-15	4.230	4.250	4.190	4.240	4.158	428,283,188
2025-10-14	4.290	4.370	4.220	4.230	4.149	594,642,188
2025-10-13	4.250	4.300	4.210	4.290	4.207	607,619,250
2025-10-10	4.490	4.490	4.340	4.360	4.276	614,764,875
2025-10-09	4.330	4.590	4.320	4.510	4.423	928,833,438
2025-09-30	4.320	4.370	4.300	4.310	4.227	363,677,188
2025-09-29	4.340	4.350	4.260	4.330	4.247	456,917,688
2025-09-26	4.450	4.450	4.330	4.350	4.266	384,535,281
2025-09-25	4.430	4.490	4.400	4.470	4.384	384,664,375
2025-09-24	4.300	4.440	4.280	4.440	4.354	492,714,094
2025-09-23	4.360	4.380	4.220	4.320	4.237	394,381,125
2025-09-22	4.400	4.420	4.330	4.370	4.286	289,042,406
2025-09-19	4.420	4.450	4.370	4.400	4.315	343,779,125
2025-09-18	4.380	4.560	4.350	4.420	4.335	759,369,625
2025-09-17	4.340	4.400	4.330	4.370	4.286	339,546,594
2025-09-16	4.420	4.430	4.330	4.360	4.276	451,049,656
2025-09-15	4.430	4.450	4.370	4.420	4.335	413,665,281
2025-09-12	4.430	4.450	4.380	4.410	4.325	391,014,031
2025-09-11	4.360	4.440	4.340	4.430	4.345	405,750,031
2025-09-10	4.370	4.390	4.340	4.370	4.286	292,637,875
2025-09-09	4.380	4.440	4.360	4.380	4.296	359,034,719
2025-09-08	4.380	4.420	4.340	4.390	4.305	440,403,000
2025-09-05	4.300	4.380	4.270	4.380	4.296	504,932,750
2025-09-04	4.330	4.420	4.250	4.300	4.217	554,147,375
2025-09-03	4.430	4.440	4.300	4.310	4.227	476,340,875
2025-09-02	4.580	4.590	4.380	4.410	4.325	699,942,250
2025-09-01	4.680	4.690	4.560	4.590	4.502	502,198,219
2025-08-29	4.700	4.720	4.630	4.640	4.551	613,881,625
2025-08-28	4.660	4.710	4.580	4.700	4.609	508,614,469
2025-08-27	4.780	4.870	4.650	4.660	4.570	674,578,250
2025-08-26	4.720	4.800	4.700	4.780	4.688	401,386,812
2025-08-25	4.820	4.860	4.680	4.740	4.649	575,880,812
2025-08-22	4.600	4.780	4.590	4.780	4.688	632,221,375
2025-08-21	4.610	4.660	4.590	4.610	4.521	327,259,188
2025-08-20	4.500	4.620	4.490	4.610	4.521	384,002,406
2025-08-19	4.550	4.560	4.500	4.510	4.423	230,858,594
2025-08-18	4.510	4.580	4.490	4.560	4.472	324,170,594
2025-08-15	4.410	4.500	4.400	4.490	4.404	284,058,688
2025-08-14	4.470	4.480	4.380	4.400	4.315	242,024,188
2025-08-13	4.460	4.480	4.440	4.460	4.374	186,073,500
2025-08-12	4.490	4.490	4.440	4.470	4.384	165,279,016
2025-08-11	4.420	4.500	4.400	4.490	4.404	240,721,703
2025-08-08	4.450	4.450	4.410	4.420	4.335	186,009,500
2025-08-07	4.480	4.520	4.440	4.460	4.374	200,556,797
2025-08-06	4.470	4.510	4.440	4.480	4.394	250,558,297
2025-08-05	4.430	4.570	4.420	4.460	4.374	513,105,656
2025-08-04	4.410	4.440	4.380	4.430	4.345	214,558,297
2025-08-01	4.400	4.460	4.380	4.430	4.345	287,319,094
2025-07-31	4.500	4.510	4.380	4.400	4.315	359,633,781
2025-07-30	4.530	4.560	4.480	4.510	4.423	206,122,000
2025-07-29	4.590	4.590	4.500	4.550	4.462	296,248,719
2025-07-28	4.610	4.640	4.570	4.600	4.511	227,881,594
2025-07-25	4.640	4.650	4.590	4.610	4.521	208,159,016
2025-07-24	4.630	4.650	4.600	4.640	4.551	258,731,500
2025-07-23	4.640	4.680	4.610	4.630	4.541	245,124,984
2025-07-22	4.620	4.670	4.590	4.660	4.570	338,621,500
2025-07-21	4.510	4.650	4.490	4.640	4.551	411,565,188

← NewerPage 5 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.