TCL Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 4.920 | 4.980 | 4.900 | 4.920 | 4.773 | 208,084,297 |
| 2025-01-16 | 4.890 | 4.970 | 4.870 | 4.950 | 4.802 | 299,926,031 |
| 2025-01-15 | 4.960 | 4.960 | 4.850 | 4.860 | 4.715 | 262,144,000 |
| 2025-01-14 | 4.790 | 4.980 | 4.790 | 4.970 | 4.821 | 355,843,188 |
| 2025-01-13 | 4.730 | 4.860 | 4.700 | 4.810 | 4.666 | 275,408,094 |
| 2025-01-10 | 4.920 | 4.930 | 4.770 | 4.770 | 4.627 | 358,593,125 |
| 2025-01-09 | 4.930 | 4.960 | 4.890 | 4.900 | 4.753 | 304,371,500 |
| 2025-01-08 | 5.020 | 5.030 | 4.820 | 4.950 | 4.802 | 527,908,875 |
| 2025-01-07 | 4.920 | 5.150 | 4.920 | 5.070 | 4.918 | 653,613,562 |
| 2025-01-06 | 4.890 | 4.960 | 4.810 | 4.890 | 4.744 | 367,839,000 |
| 2025-01-03 | 4.960 | 5.050 | 4.850 | 4.880 | 4.734 | 489,907,000 |
| 2025-01-02 | 5.030 | 5.110 | 4.910 | 4.950 | 4.802 | 587,702,375 |
| 2024-12-31 | 5.190 | 5.210 | 5.020 | 5.030 | 4.880 | 457,894,875 |
| 2024-12-30 | 5.160 | 5.240 | 5.130 | 5.190 | 5.035 | 403,428,406 |
| 2024-12-27 | 5.170 | 5.280 | 5.140 | 5.160 | 5.006 | 482,500,000 |
| 2024-12-26 | 5.100 | 5.190 | 5.090 | 5.170 | 5.015 | 388,219,906 |
| 2024-12-25 | 5.200 | 5.200 | 5.040 | 5.120 | 4.967 | 497,976,719 |
| 2024-12-24 | 5.150 | 5.220 | 5.060 | 5.190 | 5.035 | 668,927,438 |
| 2024-12-23 | 5.070 | 5.320 | 5.070 | 5.140 | 4.986 | 958,576,375 |
| 2024-12-20 | 5.160 | 5.160 | 5.050 | 5.070 | 4.918 | 616,925,500 |
| 2024-12-19 | 5.000 | 5.190 | 4.980 | 5.170 | 5.015 | 895,089,562 |
| 2024-12-18 | 5.030 | 5.150 | 4.980 | 5.050 | 4.899 | 631,135,312 |
| 2024-12-17 | 4.960 | 5.100 | 4.940 | 5.010 | 4.860 | 586,243,375 |
| 2024-12-16 | 5.010 | 5.070 | 4.930 | 4.970 | 4.821 | 480,187,250 |
| 2024-12-13 | 5.010 | 5.130 | 4.980 | 5.010 | 4.860 | 685,642,500 |
| 2024-12-12 | 5.110 | 5.110 | 4.980 | 5.050 | 4.899 | 800,073,688 |
| 2024-12-11 | 4.920 | 5.130 | 4.880 | 5.120 | 4.967 | 1,106,794,000 |
| 2024-12-10 | 4.870 | 5.050 | 4.800 | 4.910 | 4.763 | 1,019,496,000 |
| 2024-12-09 | 4.690 | 4.780 | 4.660 | 4.750 | 4.608 | 505,746,094 |
| 2024-12-06 | 4.600 | 4.730 | 4.570 | 4.710 | 4.569 | 526,714,562 |
| 2024-12-05 | 4.600 | 4.630 | 4.570 | 4.600 | 4.462 | 288,725,188 |
| 2024-12-04 | 4.680 | 4.720 | 4.590 | 4.610 | 4.472 | 353,659,531 |
| 2024-12-03 | 4.700 | 4.720 | 4.640 | 4.690 | 4.550 | 387,274,875 |
| 2024-12-02 | 4.650 | 4.730 | 4.630 | 4.720 | 4.579 | 464,969,281 |
| 2024-11-29 | 4.570 | 4.720 | 4.560 | 4.680 | 4.540 | 543,905,125 |
| 2024-11-28 | 4.670 | 4.670 | 4.580 | 4.580 | 4.443 | 368,913,531 |
| 2024-11-27 | 4.530 | 4.650 | 4.470 | 4.650 | 4.511 | 509,479,625 |
| 2024-11-26 | 4.520 | 4.590 | 4.510 | 4.530 | 4.395 | 328,731,812 |
| 2024-11-25 | 4.570 | 4.620 | 4.470 | 4.550 | 4.414 | 485,677,906 |
| 2024-11-22 | 4.780 | 4.850 | 4.570 | 4.590 | 4.453 | 651,743,000 |
| 2024-11-21 | 4.800 | 4.880 | 4.760 | 4.810 | 4.666 | 561,514,875 |
| 2024-11-20 | 4.820 | 4.840 | 4.760 | 4.820 | 4.676 | 516,299,250 |
| 2024-11-19 | 4.780 | 4.850 | 4.690 | 4.840 | 4.695 | 675,709,562 |
| 2024-11-18 | 4.970 | 5.050 | 4.760 | 4.800 | 4.656 | 708,924,812 |
| 2024-11-15 | 4.900 | 5.070 | 4.890 | 4.920 | 4.773 | 731,807,938 |
| 2024-11-14 | 5.090 | 5.110 | 4.920 | 4.930 | 4.783 | 744,546,812 |
| 2024-11-13 | 5.150 | 5.180 | 5.030 | 5.120 | 4.967 | 777,075,875 |
| 2024-11-12 | 5.360 | 5.430 | 5.160 | 5.200 | 5.045 | 1,131,318,000 |
| 2024-11-11 | 5.240 | 5.390 | 5.130 | 5.350 | 5.190 | 1,449,132,900 |
| 2024-11-08 | 5.200 | 5.350 | 5.120 | 5.240 | 5.083 | 1,614,630,100 |
| 2024-11-07 | 5.030 | 5.180 | 4.950 | 5.150 | 4.996 | 1,377,406,100 |
| 2024-11-06 | 5.300 | 5.340 | 5.110 | 5.130 | 4.977 | 1,552,087,000 |
| 2024-11-05 | 5.050 | 5.420 | 4.990 | 5.290 | 5.132 | 2,126,629,000 |
| 2024-11-04 | 5.010 | 5.330 | 5.000 | 5.120 | 4.967 | 1,845,606,100 |
| 2024-11-01 | 5.830 | 5.830 | 5.060 | 5.190 | 5.035 | 3,843,856,800 |
| 2024-10-31 | 5.010 | 5.300 | 4.860 | 5.300 | 5.142 | 2,842,378,800 |
| 2024-10-30 | 4.350 | 4.820 | 4.320 | 4.820 | 4.676 | 1,839,407,100 |
| 2024-10-29 | 4.450 | 4.460 | 4.370 | 4.380 | 4.249 | 469,590,719 |
| 2024-10-28 | 4.490 | 4.510 | 4.360 | 4.440 | 4.307 | 569,044,250 |
| 2024-10-25 | 4.260 | 4.500 | 4.250 | 4.470 | 4.336 | 793,628,688 |
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.