Zhejiang Tieliu Clutch Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	9.290	9.600	9.260	9.490	9.490	3,475,718
2024-04-25	9.230	9.370	9.220	9.280	9.280	2,370,300
2024-04-24	8.820	9.220	8.820	9.220	9.220	3,144,200
2024-04-23	8.560	8.920	8.530	8.800	8.800	2,368,700
2024-04-22	8.830	8.830	8.350	8.580	8.580	2,601,360
2024-04-19	9.030	9.070	8.730	8.830	8.830	3,067,391
2024-04-18	8.720	9.320	8.630	9.030	9.030	5,191,981
2024-04-17	8.170	8.850	8.110	8.790	8.790	4,725,933
2024-04-16	8.790	8.850	8.040	8.050	8.050	6,190,770
2024-04-15	9.570	9.730	8.740	8.930	8.930	6,410,689
2024-04-12	9.640	9.870	9.590	9.620	9.620	3,780,400
2024-04-11	9.550	9.730	9.360	9.590	9.590	4,583,140
2024-04-10	10.020	10.020	9.390	9.600	9.600	6,849,170
2024-04-09	9.690	10.100	9.680	9.910	9.910	7,326,342
2024-04-08	10.600	10.610	9.920	9.920	9.920	11,709,161
2024-04-03	10.460	11.020	10.330	11.020	11.020	15,967,552
2024-04-02	12.550	12.590	10.680	10.690	10.690	23,245,464
2024-04-01	11.400	11.740	11.250	11.740	11.740	5,776,538
2024-03-29	10.270	10.670	10.010	10.670	10.670	2,730,764
2024-03-28	9.440	9.840	9.440	9.700	9.700	2,406,280
2024-03-27	9.980	10.000	9.370	9.390	9.390	2,553,680
2024-03-26	9.790	9.950	9.640	9.850	9.850	2,273,490
2024-03-25	9.900	9.990	9.650	9.660	9.660	2,576,749
2024-03-22	10.200	10.210	9.870	9.880	9.880	2,034,916
2024-03-21	10.000	10.280	9.950	10.180	10.180	2,643,022
2024-03-20	9.900	9.980	9.850	9.970	9.970	1,651,268
2024-03-19	9.840	9.980	9.760	9.830	9.830	1,852,088
2024-03-18	9.600	9.890	9.580	9.880	9.880	2,481,667
2024-03-15	9.470	9.540	9.290	9.490	9.490	1,597,800
2024-03-14	9.450	9.560	9.210	9.360	9.360	1,956,928
2024-03-13	9.370	9.580	9.370	9.460	9.460	1,812,060
2024-03-12	9.180	9.460	9.140	9.410	9.410	2,342,445
2024-03-11	8.840	9.310	8.840	9.170	9.170	2,516,900
2024-03-08	8.750	8.920	8.720	8.840	8.840	1,123,500
2024-03-07	8.890	9.080	8.760	8.760	8.760	1,549,300
2024-03-06	8.720	8.990	8.660	8.890	8.890	2,760,307
2024-03-05	8.830	8.910	8.660	8.760	8.760	2,711,770
2024-03-04	9.060	9.120	8.650	8.840	8.840	2,948,724
2024-03-01	8.890	9.100	8.760	9.060	9.060	3,518,947
2024-02-29	8.450	8.780	8.350	8.760	8.760	4,482,335
2024-02-28	9.490	9.620	8.510	8.520	8.520	5,605,270
2024-02-27	9.210	9.500	9.190	9.460	9.460	2,674,973
2024-02-26	9.100	9.380	9.010	9.120	9.120	3,452,475
2024-02-23	8.690	9.150	8.560	9.000	9.000	3,341,269
2024-02-22	8.290	8.630	8.250	8.590	8.590	2,662,082
2024-02-21	8.100	8.520	8.050	8.290	8.290	3,012,640
2024-02-20	8.000	8.150	7.870	8.090	8.090	2,983,735
2024-02-19	7.640	8.250	7.630	7.970	7.970	4,217,774
2024-02-08	7.000	7.570	6.550	7.550	7.550	5,257,324
2024-02-07	7.320	7.450	6.700	6.890	6.890	5,010,635
2024-02-06	7.080	7.760	6.900	7.360	7.360	5,424,584
2024-02-05	8.310	8.340	7.670	7.670	7.670	3,463,710
2024-02-02	9.030	9.190	8.270	8.520	8.520	2,692,253
2024-02-01	9.310	9.310	8.790	8.960	8.960	2,233,880
2024-01-31	9.660	9.790	9.150	9.180	9.180	2,760,155
2024-01-30	10.020	10.060	9.700	9.710	9.710	1,873,520
2024-01-29	10.400	10.430	10.000	10.080	10.080	1,956,590
2024-01-26	10.390	10.540	10.290	10.390	10.390	1,944,986
2024-01-25	9.920	10.370	9.890	10.370	10.370	2,653,300
2024-01-24	9.890	10.100	9.590	9.990	9.990	2,751,979

← NewerPage 11 of 21 · 1,212 trading daysOlder →

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.