TCL Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 4.330 | 4.330 | 4.220 | 4.250 | 4.123 | 351,641,219 |
| 2024-10-23 | 4.290 | 4.500 | 4.230 | 4.360 | 4.230 | 713,329,938 |
| 2024-10-22 | 4.180 | 4.280 | 4.130 | 4.270 | 4.142 | 461,495,406 |
| 2024-10-21 | 4.180 | 4.270 | 4.150 | 4.180 | 4.055 | 514,847,406 |
| 2024-10-18 | 4.030 | 4.210 | 4.030 | 4.140 | 4.016 | 452,048,312 |
| 2024-10-17 | 4.120 | 4.180 | 4.040 | 4.050 | 3.929 | 292,872,719 |
| 2024-10-16 | 4.130 | 4.150 | 4.080 | 4.110 | 3.987 | 276,656,188 |
| 2024-10-15 | 4.280 | 4.290 | 4.160 | 4.160 | 4.036 | 286,578,406 |
| 2024-10-14 | 4.200 | 4.320 | 4.160 | 4.290 | 4.162 | 303,570,594 |
| 2024-10-11 | 4.340 | 4.360 | 4.160 | 4.200 | 4.074 | 347,045,000 |
| 2024-10-10 | 4.320 | 4.470 | 4.310 | 4.370 | 4.239 | 439,292,188 |
| 2024-10-09 | 4.700 | 4.700 | 4.310 | 4.320 | 4.191 | 763,900,188 |
| 2024-10-08 | 5.030 | 5.040 | 4.580 | 4.790 | 4.647 | 1,180,011,000 |
| 2024-09-30 | 4.380 | 4.600 | 4.300 | 4.580 | 4.443 | 751,587,562 |
| 2024-09-27 | 4.200 | 4.300 | 4.110 | 4.260 | 4.133 | 468,833,781 |
| 2024-09-26 | 3.920 | 4.020 | 3.870 | 4.020 | 3.900 | 269,786,500 |
| 2024-09-25 | 3.860 | 4.000 | 3.860 | 3.910 | 3.793 | 354,046,719 |
| 2024-09-24 | 3.750 | 3.840 | 3.720 | 3.840 | 3.725 | 282,912,281 |
| 2024-09-23 | 3.730 | 3.780 | 3.710 | 3.730 | 3.618 | 123,704,703 |
| 2024-09-20 | 3.700 | 3.740 | 3.680 | 3.740 | 3.628 | 159,384,188 |
| 2024-09-19 | 3.630 | 3.700 | 3.600 | 3.700 | 3.589 | 157,486,594 |
| 2024-09-18 | 3.640 | 3.650 | 3.560 | 3.610 | 3.502 | 135,865,797 |
| 2024-09-13 | 3.700 | 3.730 | 3.630 | 3.630 | 3.521 | 140,976,094 |
| 2024-09-12 | 3.760 | 3.780 | 3.700 | 3.700 | 3.589 | 149,476,094 |
| 2024-09-11 | 3.810 | 3.810 | 3.730 | 3.750 | 3.638 | 110,825,797 |
| 2024-09-10 | 3.790 | 3.830 | 3.750 | 3.820 | 3.706 | 124,733,398 |
| 2024-09-09 | 3.820 | 3.840 | 3.760 | 3.790 | 3.677 | 130,404,000 |
| 2024-09-06 | 3.870 | 3.890 | 3.830 | 3.840 | 3.725 | 87,038,312 |
| 2024-09-05 | 3.900 | 3.920 | 3.850 | 3.870 | 3.754 | 116,374,305 |
| 2024-09-04 | 3.880 | 3.930 | 3.850 | 3.910 | 3.793 | 117,585,797 |
| 2024-09-03 | 3.830 | 3.920 | 3.830 | 3.910 | 3.793 | 141,901,109 |
| 2024-09-02 | 3.900 | 3.940 | 3.840 | 3.850 | 3.735 | 177,196,500 |
| 2024-08-30 | 3.910 | 3.950 | 3.890 | 3.910 | 3.793 | 238,901,594 |
| 2024-08-29 | 3.750 | 3.930 | 3.740 | 3.910 | 3.793 | 269,064,719 |
| 2024-08-28 | 3.740 | 3.790 | 3.710 | 3.760 | 3.648 | 119,981,102 |
| 2024-08-27 | 3.900 | 3.900 | 3.730 | 3.760 | 3.648 | 213,754,500 |
| 2024-08-26 | 3.880 | 3.910 | 3.840 | 3.900 | 3.783 | 163,020,500 |
| 2024-08-23 | 3.840 | 3.880 | 3.810 | 3.870 | 3.754 | 151,426,297 |
| 2024-08-22 | 3.840 | 3.880 | 3.820 | 3.850 | 3.735 | 120,267,000 |
| 2024-08-21 | 3.840 | 3.920 | 3.820 | 3.840 | 3.725 | 176,414,203 |
| 2024-08-20 | 3.850 | 3.880 | 3.830 | 3.850 | 3.735 | 128,502,797 |
| 2024-08-19 | 3.810 | 3.870 | 3.790 | 3.850 | 3.735 | 157,586,703 |
| 2024-08-16 | 3.830 | 3.860 | 3.790 | 3.810 | 3.696 | 158,033,594 |
| 2024-08-15 | 3.690 | 3.860 | 3.680 | 3.830 | 3.715 | 291,023,500 |
| 2024-08-14 | 3.720 | 3.750 | 3.690 | 3.700 | 3.589 | 80,357,727 |
| 2024-08-13 | 3.670 | 3.720 | 3.660 | 3.720 | 3.609 | 121,488,305 |
| 2024-08-12 | 3.710 | 3.720 | 3.660 | 3.670 | 3.560 | 140,320,609 |
| 2024-08-09 | 3.770 | 3.810 | 3.710 | 3.710 | 3.599 | 160,368,188 |
| 2024-08-08 | 3.720 | 3.770 | 3.700 | 3.760 | 3.648 | 122,058,602 |
| 2024-08-07 | 3.760 | 3.780 | 3.730 | 3.730 | 3.618 | 107,048,703 |
| 2024-08-06 | 3.730 | 3.780 | 3.700 | 3.770 | 3.657 | 157,810,891 |
| 2024-08-05 | 3.810 | 3.880 | 3.700 | 3.710 | 3.599 | 247,044,703 |
| 2024-08-02 | 3.900 | 3.930 | 3.830 | 3.850 | 3.735 | 161,961,297 |
| 2024-08-01 | 3.920 | 3.940 | 3.880 | 3.900 | 3.783 | 152,909,203 |
| 2024-07-31 | 3.790 | 3.940 | 3.780 | 3.920 | 3.803 | 301,401,312 |
| 2024-07-30 | 3.840 | 3.850 | 3.750 | 3.790 | 3.677 | 213,438,094 |
| 2024-07-29 | 3.880 | 3.890 | 3.810 | 3.850 | 3.735 | 170,116,500 |
| 2024-07-26 | 3.770 | 3.880 | 3.760 | 3.870 | 3.754 | 243,924,703 |
| 2024-07-25 | 3.700 | 3.780 | 3.650 | 3.770 | 3.657 | 228,019,500 |
| 2024-07-24 | 3.810 | 3.820 | 3.690 | 3.730 | 3.618 | 361,389,594 |
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.