TCL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	4.510	4.650	4.490	4.640	4.551	411,565,188
2025-07-18	4.560	4.600	4.480	4.510	4.423	297,110,219
2025-07-17	4.480	4.620	4.470	4.610	4.472	310,231,188
2025-07-16	4.510	4.530	4.460	4.470	4.336	197,077,703
2025-07-15	4.580	4.600	4.470	4.500	4.365	249,150,891
2025-07-14	4.520	4.600	4.520	4.580	4.443	261,039,500
2025-07-11	4.500	4.570	4.440	4.520	4.385	339,712,812
2025-07-10	4.400	4.490	4.390	4.470	4.336	356,550,406
2025-07-09	4.400	4.410	4.360	4.370	4.239	196,443,500
2025-07-08	4.350	4.400	4.330	4.390	4.259	225,218,703
2025-07-07	4.440	4.450	4.330	4.350	4.220	275,983,188
2025-07-04	4.520	4.520	4.430	4.440	4.307	206,500,406
2025-07-03	4.440	4.530	4.410	4.520	4.385	285,133,594
2025-07-02	4.370	4.440	4.350	4.440	4.307	291,808,812
2025-07-01	4.330	4.380	4.300	4.370	4.239	241,225,703
2025-06-30	4.350	4.360	4.310	4.330	4.201	215,557,297
2025-06-27	4.300	4.350	4.290	4.340	4.210	266,690,594
2025-06-26	4.330	4.420	4.290	4.290	4.162	367,173,125
2025-06-25	4.330	4.340	4.260	4.330	4.201	297,260,906
2025-06-24	4.340	4.370	4.310	4.320	4.191	212,743,703
2025-06-23	4.320	4.370	4.300	4.330	4.201	141,076,609
2025-06-20	4.330	4.380	4.320	4.350	4.220	141,594,203
2025-06-19	4.370	4.370	4.290	4.320	4.191	136,138,406
2025-06-18	4.350	4.390	4.330	4.370	4.239	143,883,203
2025-06-17	4.310	4.380	4.300	4.360	4.230	163,624,703
2025-06-16	4.290	4.320	4.270	4.300	4.171	103,526,203
2025-06-13	4.350	4.360	4.260	4.300	4.171	186,522,406
2025-06-12	4.300	4.390	4.290	4.370	4.239	232,270,891
2025-06-11	4.260	4.330	4.250	4.310	4.181	174,699,391
2025-06-10	4.280	4.290	4.230	4.260	4.133	189,765,109
2025-06-09	4.310	4.320	4.270	4.280	4.152	175,350,891
2025-06-06	4.320	4.330	4.270	4.310	4.181	151,552,000
2025-06-05	4.340	4.360	4.290	4.300	4.171	197,545,797
2025-06-04	4.270	4.350	4.260	4.340	4.210	197,516,984
2025-06-03	4.280	4.310	4.240	4.270	4.142	192,293,203
2025-05-30	4.370	4.380	4.270	4.280	4.152	237,690,797
2025-05-29	4.390	4.410	4.370	4.380	4.249	155,915,016
2025-05-28	4.410	4.440	4.380	4.390	4.259	135,306,000
2025-05-27	4.420	4.440	4.380	4.420	4.288	144,163,203
2025-05-26	4.330	4.450	4.330	4.420	4.288	294,295,188
2025-05-23	4.360	4.400	4.300	4.300	4.171	146,402,797
2025-05-22	4.370	4.440	4.350	4.360	4.230	151,446,297
2025-05-21	4.380	4.390	4.350	4.370	4.239	111,512,797
2025-05-20	4.330	4.400	4.320	4.380	4.249	178,223,906
2025-05-19	4.320	4.340	4.270	4.310	4.181	113,523,906
2025-05-16	4.270	4.350	4.260	4.330	4.201	140,421,203
2025-05-15	4.330	4.330	4.270	4.290	4.162	135,846,891
2025-05-14	4.320	4.350	4.250	4.330	4.201	210,544,094
2025-05-13	4.440	4.450	4.310	4.330	4.201	261,160,703
2025-05-12	4.300	4.410	4.290	4.400	4.268	299,479,812
2025-05-09	4.270	4.300	4.250	4.270	4.142	172,972,500
2025-05-08	4.270	4.290	4.240	4.260	4.133	175,387,391
2025-05-07	4.330	4.350	4.240	4.260	4.133	216,686,094
2025-05-06	4.160	4.290	4.160	4.290	4.162	299,330,688
2025-04-30	4.090	4.200	4.080	4.150	4.026	354,296,312
2025-04-29	4.080	4.200	4.070	4.080	3.958	403,634,500
2025-04-28	4.060	4.080	4.020	4.030	3.910	159,921,594
2025-04-25	4.030	4.110	4.020	4.080	3.958	230,220,188
2025-04-24	4.030	4.040	3.980	4.020	3.900	155,466,203
2025-04-23	4.070	4.090	4.020	4.030	3.910	186,044,891

← NewerPage 6 of 21 · 1,215 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.