Zhejiang Tieliu Clutch Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 7.550 | 7.710 | 7.420 | 7.620 | 7.620 | 1,253,630 |
| 2024-07-24 | 7.730 | 7.730 | 7.530 | 7.530 | 7.530 | 1,353,642 |
| 2024-07-23 | 7.860 | 7.950 | 7.740 | 7.740 | 7.740 | 1,391,051 |
| 2024-07-22 | 7.800 | 7.930 | 7.760 | 7.860 | 7.860 | 1,284,830 |
| 2024-07-19 | 7.790 | 7.920 | 7.730 | 7.850 | 7.850 | 1,396,800 |
| 2024-07-18 | 7.810 | 7.890 | 7.650 | 7.820 | 7.820 | 2,093,300 |
| 2024-07-17 | 8.080 | 8.100 | 7.860 | 7.880 | 7.880 | 1,409,100 |
| 2024-07-16 | 8.130 | 8.180 | 8.000 | 8.060 | 8.060 | 1,119,154 |
| 2024-07-15 | 8.370 | 8.460 | 8.100 | 8.120 | 8.120 | 1,531,639 |
| 2024-07-12 | 8.380 | 8.460 | 8.370 | 8.420 | 8.420 | 1,537,518 |
| 2024-07-11 | 8.240 | 8.420 | 8.240 | 8.400 | 8.400 | 1,614,740 |
| 2024-07-10 | 8.120 | 8.310 | 8.110 | 8.150 | 8.150 | 1,531,600 |
| 2024-07-09 | 7.720 | 8.120 | 7.720 | 8.110 | 8.110 | 2,308,500 |
| 2024-07-08 | 8.020 | 8.070 | 7.790 | 7.820 | 7.820 | 1,325,100 |
| 2024-07-05 | 8.010 | 8.010 | 8.010 | 8.010 | 8.010 | 0 |
| 2024-07-04 | 8.290 | 8.350 | 7.970 | 8.010 | 8.010 | 1,966,796 |
| 2024-07-03 | 8.390 | 8.520 | 8.280 | 8.300 | 8.300 | 1,244,830 |
| 2024-07-02 | 8.440 | 8.510 | 8.350 | 8.380 | 8.380 | 1,391,739 |
| 2024-07-01 | 8.300 | 8.460 | 8.150 | 8.450 | 8.450 | 1,832,529 |
| 2024-06-28 | 8.180 | 8.390 | 8.110 | 8.300 | 8.300 | 1,758,839 |
| 2024-06-27 | 8.450 | 8.530 | 8.160 | 8.180 | 8.180 | 1,775,150 |
| 2024-06-26 | 8.110 | 8.440 | 8.100 | 8.440 | 8.440 | 1,976,302 |
| 2024-06-25 | 7.940 | 8.290 | 7.940 | 8.190 | 8.190 | 1,933,800 |
| 2024-06-24 | 8.300 | 8.390 | 7.920 | 7.950 | 7.950 | 2,845,355 |
| 2024-06-21 | 8.380 | 8.480 | 8.230 | 8.400 | 8.400 | 1,093,635 |
| 2024-06-20 | 8.620 | 8.660 | 8.340 | 8.380 | 8.380 | 1,352,500 |
| 2024-06-19 | 8.720 | 8.780 | 8.550 | 8.640 | 8.640 | 1,263,000 |
| 2024-06-18 | 8.480 | 8.690 | 8.390 | 8.660 | 8.660 | 2,073,010 |
| 2024-06-17 | 8.590 | 8.610 | 8.350 | 8.390 | 8.390 | 1,779,900 |
| 2024-06-14 | 8.550 | 8.600 | 8.400 | 8.600 | 8.600 | 1,385,220 |
| 2024-06-13 | 8.610 | 8.680 | 8.480 | 8.520 | 8.520 | 1,387,900 |
| 2024-06-12 | 8.520 | 8.630 | 8.400 | 8.600 | 8.600 | 1,766,150 |
| 2024-06-11 | 8.550 | 8.550 | 8.260 | 8.460 | 8.460 | 2,022,560 |
| 2024-06-07 | 8.230 | 8.620 | 8.230 | 8.540 | 8.540 | 3,109,310 |
| 2024-06-06 | 8.700 | 8.720 | 8.080 | 8.250 | 8.250 | 3,433,122 |
| 2024-06-05 | 8.930 | 9.010 | 8.660 | 8.690 | 8.690 | 2,685,718 |
| 2024-06-04 | 9.110 | 9.150 | 8.900 | 9.020 | 9.020 | 2,292,370 |
| 2024-06-03 | 9.510 | 9.540 | 9.000 | 9.140 | 9.140 | 2,611,900 |
| 2024-05-31 | 9.440 | 9.530 | 9.360 | 9.460 | 9.460 | 1,653,100 |
| 2024-05-30 | 9.260 | 9.480 | 9.260 | 9.390 | 9.390 | 1,864,245 |
| 2024-05-29 | 9.100 | 9.400 | 9.100 | 9.360 | 9.360 | 2,559,825 |
| 2024-05-28 | 9.690 | 9.700 | 9.540 | 9.580 | 9.580 | 2,235,985 |
| 2024-05-27 | 9.750 | 9.800 | 9.530 | 9.710 | 9.710 | 2,029,700 |
| 2024-05-24 | 9.800 | 9.880 | 9.700 | 9.720 | 9.720 | 1,435,613 |
| 2024-05-23 | 9.960 | 9.990 | 9.760 | 9.820 | 9.820 | 1,651,310 |
| 2024-05-22 | 9.830 | 10.050 | 9.830 | 9.900 | 9.900 | 1,342,100 |
| 2024-05-21 | 10.010 | 10.050 | 9.900 | 9.970 | 9.970 | 1,835,000 |
| 2024-05-20 | 10.180 | 10.210 | 9.940 | 10.010 | 10.010 | 2,038,500 |
| 2024-05-17 | 10.000 | 10.140 | 9.960 | 10.130 | 10.130 | 1,324,500 |
| 2024-05-16 | 9.820 | 10.060 | 9.820 | 9.960 | 9.960 | 1,656,690 |
| 2024-05-15 | 9.940 | 10.000 | 9.830 | 9.850 | 9.850 | 1,079,400 |
| 2024-05-14 | 9.780 | 10.020 | 9.760 | 9.950 | 9.950 | 1,422,560 |
| 2024-05-13 | 10.000 | 10.070 | 9.720 | 9.790 | 9.790 | 2,242,669 |
| 2024-05-10 | 10.350 | 10.440 | 10.030 | 10.080 | 10.080 | 2,341,319 |
| 2024-05-09 | 10.100 | 10.440 | 9.820 | 10.280 | 10.280 | 3,202,350 |
| 2024-05-08 | 10.140 | 10.150 | 10.000 | 10.020 | 10.020 | 2,257,090 |
| 2024-05-07 | 10.190 | 10.260 | 10.040 | 10.150 | 10.150 | 2,219,700 |
| 2024-05-06 | 9.950 | 10.150 | 9.920 | 10.120 | 10.120 | 2,518,614 |
| 2024-04-30 | 9.870 | 9.960 | 9.780 | 9.900 | 9.900 | 3,161,400 |
| 2024-04-29 | 9.510 | 9.830 | 9.510 | 9.830 | 9.830 | 3,230,669 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-30 | 0.1100 CNY |
| 2022-05-31 | 0.2210 CNY |
| 2021-06-17 | 0.5000 CNY |
| 2020-07-08 | 0.3000 CNY |
| 2019-06-18 | 0.3250 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.