Zhejiang Tieliu Clutch Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	9.980	10.070	9.680	9.890	9.890	2,593,359
2024-01-22	10.570	10.730	9.840	9.940	9.940	3,110,651
2024-01-19	10.800	10.890	10.630	10.630	10.630	2,030,188
2024-01-18	11.060	11.200	10.500	10.800	10.800	3,604,910
2024-01-17	11.550	11.550	11.090	11.090	11.090	2,060,420
2024-01-16	11.500	11.640	11.300	11.480	11.480	2,489,700
2024-01-15	11.560	11.690	11.380	11.550	11.550	1,761,890
2024-01-12	11.730	11.860	11.540	11.560	11.560	2,330,153
2024-01-11	11.600	11.770	11.540	11.740	11.740	2,151,830
2024-01-10	11.730	11.860	11.390	11.610	11.610	2,870,700
2024-01-09	11.580	11.820	11.580	11.790	11.790	2,986,400
2024-01-08	11.920	11.940	11.560	11.580	11.580	3,748,338
2024-01-05	12.360	12.400	11.950	12.000	12.000	4,804,805
2024-01-04	12.540	12.540	12.220	12.280	12.280	5,635,064
2024-01-03	12.570	12.700	12.380	12.640	12.640	8,243,375
2024-01-02	12.240	12.790	12.180	12.790	12.790	14,387,423
2023-12-29	12.300	12.510	12.000	12.510	12.510	15,921,521
2023-12-28	11.570	12.680	11.480	12.680	12.680	7,084,450
2023-12-27	11.500	11.560	11.370	11.530	11.530	2,423,129
2023-12-26	11.620	11.710	11.310	11.330	11.330	2,402,898
2023-12-25	11.600	11.720	11.460	11.670	11.670	2,052,330
2023-12-22	11.850	11.910	11.520	11.550	11.550	2,281,060
2023-12-21	11.820	11.840	11.530	11.810	11.810	2,330,735
2023-12-20	11.890	12.000	11.700	11.700	11.700	1,847,600
2023-12-19	11.850	11.900	11.670	11.820	11.820	2,373,300
2023-12-18	11.690	12.090	11.690	11.900	11.900	3,505,331
2023-12-15	11.950	12.020	11.810	11.820	11.820	1,796,700
2023-12-14	12.080	12.130	11.900	11.950	11.950	2,718,121
2023-12-13	11.790	12.240	11.660	12.080	12.080	4,397,925
2023-12-12	11.840	11.910	11.700	11.770	11.770	2,675,530
2023-12-11	11.330	11.830	11.260	11.810	11.810	5,590,585
2023-12-08	11.650	11.750	11.320	11.340	11.340	5,632,470
2023-12-07	12.160	12.220	11.630	11.650	11.650	7,027,364
2023-12-06	12.130	12.880	12.070	12.170	12.170	5,173,375
2023-12-05	12.170	12.360	11.960	12.140	12.140	5,043,508
2023-12-04	12.190	12.240	12.000	12.170	12.170	3,804,860
2023-12-01	12.340	12.340	11.810	12.130	12.130	5,226,910
2023-11-30	12.510	12.740	12.110	12.250	12.250	6,633,230
2023-11-29	12.500	13.170	12.410	12.520	12.520	9,739,582
2023-11-28	12.260	12.690	12.080	12.690	12.690	8,254,044
2023-11-27	12.450	12.570	12.100	12.260	12.260	5,731,290
2023-11-24	12.720	12.860	12.300	12.390	12.390	8,685,320
2023-11-23	12.880	13.160	12.690	12.750	12.750	8,290,869
2023-11-22	13.140	13.410	12.850	12.920	12.920	11,553,844
2023-11-21	12.710	14.180	12.710	13.470	13.470	18,794,819
2023-11-20	12.500	12.970	12.450	12.890	12.890	11,924,865
2023-11-17	12.130	13.020	11.860	12.750	12.750	16,617,820
2023-11-16	12.030	12.480	12.020	12.300	12.300	13,824,118
2023-11-15	12.040	12.180	11.800	12.090	12.090	12,758,594
2023-11-14	13.090	13.090	11.960	12.050	12.050	20,938,837
2023-11-13	11.490	12.530	11.440	12.530	12.530	8,830,106
2023-11-10	11.410	11.520	11.320	11.390	11.390	2,416,428
2023-11-09	11.600	11.620	11.390	11.460	11.460	3,912,899
2023-11-08	11.750	11.780	11.530	11.600	11.600	5,218,604
2023-11-07	11.550	11.860	11.300	11.780	11.780	7,927,921
2023-11-06	11.650	11.930	11.480	11.620	11.620	10,029,211
2023-11-03	11.380	11.840	11.270	11.700	11.700	10,570,375
2023-11-02	11.200	11.980	11.060	11.480	11.480	12,072,895
2023-11-01	10.650	11.170	10.620	11.170	11.170	5,725,324
2023-10-31	10.800	11.090	10.660	10.720	10.720	3,308,315

← NewerPage 12 of 21 · 1,217 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.