TCL Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 4.080 | 4.100 | 4.040 | 4.040 | 3.919 | 202,070,500 |
| 2025-04-21 | 4.090 | 4.120 | 4.070 | 4.090 | 3.968 | 153,700,703 |
| 2025-04-18 | 4.070 | 4.110 | 4.040 | 4.100 | 3.977 | 171,508,891 |
| 2025-04-17 | 4.000 | 4.110 | 3.990 | 4.070 | 3.948 | 262,810,719 |
| 2025-04-16 | 4.030 | 4.050 | 3.950 | 4.030 | 3.910 | 239,784,891 |
| 2025-04-15 | 4.000 | 4.040 | 3.960 | 4.020 | 3.900 | 217,840,000 |
| 2025-04-14 | 4.060 | 4.100 | 3.990 | 4.000 | 3.880 | 260,373,203 |
| 2025-04-11 | 3.980 | 4.020 | 3.930 | 3.980 | 3.861 | 261,796,797 |
| 2025-04-10 | 3.970 | 4.070 | 3.930 | 4.020 | 3.900 | 485,041,125 |
| 2025-04-09 | 3.820 | 3.890 | 3.680 | 3.850 | 3.735 | 431,204,469 |
| 2025-04-08 | 3.880 | 3.940 | 3.810 | 3.860 | 3.745 | 422,449,531 |
| 2025-04-07 | 4.090 | 4.100 | 3.950 | 3.950 | 3.832 | 347,995,406 |
| 2025-04-03 | 4.480 | 4.500 | 4.370 | 4.390 | 4.259 | 256,983,594 |
| 2025-04-02 | 4.470 | 4.530 | 4.450 | 4.510 | 4.375 | 180,233,297 |
| 2025-04-01 | 4.460 | 4.530 | 4.450 | 4.470 | 4.336 | 166,137,594 |
| 2025-03-31 | 4.400 | 4.500 | 4.390 | 4.450 | 4.317 | 212,587,297 |
| 2025-03-28 | 4.500 | 4.510 | 4.420 | 4.430 | 4.298 | 213,391,906 |
| 2025-03-27 | 4.500 | 4.530 | 4.470 | 4.490 | 4.356 | 186,092,797 |
| 2025-03-26 | 4.500 | 4.530 | 4.490 | 4.510 | 4.375 | 150,277,906 |
| 2025-03-25 | 4.570 | 4.570 | 4.490 | 4.510 | 4.375 | 212,279,391 |
| 2025-03-24 | 4.570 | 4.610 | 4.520 | 4.560 | 4.424 | 215,365,594 |
| 2025-03-21 | 4.670 | 4.690 | 4.560 | 4.560 | 4.424 | 333,884,719 |
| 2025-03-20 | 4.720 | 4.740 | 4.670 | 4.680 | 4.540 | 195,383,594 |
| 2025-03-19 | 4.790 | 4.800 | 4.710 | 4.720 | 4.579 | 196,324,500 |
| 2025-03-18 | 4.760 | 4.830 | 4.750 | 4.780 | 4.637 | 295,320,000 |
| 2025-03-17 | 4.760 | 4.790 | 4.740 | 4.750 | 4.608 | 189,802,703 |
| 2025-03-14 | 4.680 | 4.760 | 4.670 | 4.750 | 4.608 | 282,695,000 |
| 2025-03-13 | 4.680 | 4.700 | 4.650 | 4.690 | 4.550 | 251,738,094 |
| 2025-03-12 | 4.710 | 4.710 | 4.660 | 4.660 | 4.521 | 189,299,500 |
| 2025-03-11 | 4.680 | 4.710 | 4.630 | 4.710 | 4.569 | 228,404,984 |
| 2025-03-10 | 4.760 | 4.790 | 4.690 | 4.710 | 4.569 | 229,216,094 |
| 2025-03-07 | 4.800 | 4.800 | 4.750 | 4.770 | 4.627 | 219,166,891 |
| 2025-03-06 | 4.810 | 4.830 | 4.780 | 4.810 | 4.666 | 308,118,781 |
| 2025-03-05 | 4.800 | 4.830 | 4.700 | 4.790 | 4.647 | 357,850,219 |
| 2025-03-04 | 4.750 | 4.880 | 4.710 | 4.840 | 4.695 | 621,726,188 |
| 2025-03-03 | 4.630 | 4.710 | 4.620 | 4.670 | 4.530 | 299,179,594 |
| 2025-02-28 | 4.690 | 4.740 | 4.610 | 4.620 | 4.482 | 311,882,594 |
| 2025-02-27 | 4.810 | 4.820 | 4.660 | 4.720 | 4.579 | 519,543,531 |
| 2025-02-26 | 4.850 | 4.890 | 4.780 | 4.820 | 4.676 | 394,027,188 |
| 2025-02-25 | 4.850 | 4.890 | 4.780 | 4.860 | 4.715 | 366,554,719 |
| 2025-02-24 | 4.890 | 4.920 | 4.840 | 4.880 | 4.734 | 384,985,781 |
| 2025-02-21 | 4.870 | 4.930 | 4.780 | 4.870 | 4.724 | 471,229,000 |
| 2025-02-20 | 4.830 | 4.910 | 4.800 | 4.850 | 4.705 | 385,589,906 |
| 2025-02-19 | 4.860 | 4.930 | 4.780 | 4.840 | 4.695 | 618,183,438 |
| 2025-02-18 | 4.990 | 5.160 | 4.880 | 4.880 | 4.734 | 707,526,312 |
| 2025-02-17 | 4.950 | 5.040 | 4.930 | 4.990 | 4.841 | 361,525,125 |
| 2025-02-14 | 4.860 | 4.990 | 4.850 | 4.970 | 4.821 | 347,356,875 |
| 2025-02-13 | 4.980 | 4.990 | 4.870 | 4.890 | 4.744 | 346,560,906 |
| 2025-02-12 | 4.950 | 5.010 | 4.880 | 5.000 | 4.851 | 347,453,688 |
| 2025-02-11 | 5.050 | 5.050 | 4.950 | 4.960 | 4.812 | 323,897,500 |
| 2025-02-10 | 5.090 | 5.110 | 5.010 | 5.050 | 4.899 | 407,439,188 |
| 2025-02-07 | 5.060 | 5.170 | 5.050 | 5.090 | 4.938 | 495,308,000 |
| 2025-02-06 | 5.060 | 5.100 | 4.960 | 5.080 | 4.928 | 308,623,094 |
| 2025-02-05 | 5.040 | 5.080 | 4.980 | 5.060 | 4.909 | 232,882,094 |
| 2025-01-27 | 5.040 | 5.090 | 4.990 | 5.010 | 4.860 | 225,501,109 |
| 2025-01-24 | 4.990 | 5.100 | 4.990 | 5.040 | 4.889 | 282,457,219 |
| 2025-01-23 | 5.160 | 5.180 | 4.990 | 4.990 | 4.841 | 412,423,406 |
| 2025-01-22 | 5.160 | 5.210 | 5.100 | 5.130 | 4.977 | 333,431,906 |
| 2025-01-21 | 5.090 | 5.250 | 5.060 | 5.190 | 5.035 | 653,026,625 |
| 2025-01-20 | 4.950 | 5.090 | 4.940 | 5.040 | 4.889 | 438,521,125 |
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.