Zhejiang Tieliu Clutch Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	10.980	10.980	10.530	10.820	10.820	5,743,216
2023-10-27	10.440	10.930	10.230	10.900	10.900	8,693,564
2023-10-26	11.170	11.170	10.130	10.650	10.650	9,174,664
2023-10-25	10.870	11.250	10.840	11.250	11.250	4,110,520
2023-10-24	10.480	10.940	10.480	10.840	10.840	2,419,969
2023-10-23	10.750	10.870	10.410	10.460	10.460	2,461,265
2023-10-20	10.710	11.060	10.670	10.780	10.780	1,955,970
2023-10-19	10.880	10.880	10.630	10.830	10.830	2,166,864
2023-10-18	10.630	10.920	10.630	10.850	10.850	2,176,358
2023-10-17	10.980	11.140	10.710	10.780	10.780	2,831,250
2023-10-16	10.870	11.090	10.830	11.050	11.050	3,264,153
2023-10-13	10.900	11.070	10.790	10.870	10.870	2,044,166
2023-10-12	10.760	11.020	10.630	10.940	10.940	3,063,934
2023-10-11	11.110	11.110	10.630	10.770	10.770	4,246,699
2023-10-10	11.020	11.150	10.800	11.130	11.130	3,940,142
2023-10-09	11.150	11.300	10.920	11.010	11.010	4,766,431
2023-09-28	10.640	11.150	10.640	11.110	11.110	4,141,291
2023-09-27	10.800	10.810	10.640	10.660	10.660	1,638,949
2023-09-26	10.680	10.850	10.660	10.800	10.800	1,529,600
2023-09-25	10.750	10.880	10.620	10.760	10.760	1,960,035
2023-09-22	10.520	10.820	10.520	10.760	10.760	2,578,636
2023-09-21	10.630	10.750	10.430	10.470	10.470	1,504,058
2023-09-20	10.580	10.940	10.580	10.710	10.710	1,821,850
2023-09-19	10.930	10.980	10.690	10.740	10.740	1,853,616
2023-09-18	10.490	11.050	10.460	10.910	10.910	3,164,700
2023-09-15	10.600	10.600	10.420	10.490	10.490	1,550,418
2023-09-14	10.650	10.690	10.450	10.560	10.560	2,206,495
2023-09-13	10.820	10.820	10.560	10.620	10.620	1,901,631
2023-09-12	10.730	10.870	10.620	10.850	10.850	2,577,367
2023-09-11	10.680	10.840	10.530	10.770	10.770	1,906,738
2023-09-08	10.510	10.730	10.500	10.600	10.600	1,551,469
2023-09-07	10.790	10.820	10.520	10.560	10.560	1,864,009
2023-09-06	10.800	10.870	10.620	10.770	10.770	1,826,059
2023-09-05	10.890	10.890	10.660	10.770	10.770	2,116,770
2023-09-04	10.730	10.880	10.680	10.820	10.820	2,658,109
2023-09-01	10.570	10.730	10.530	10.670	10.670	3,135,439
2023-08-31	10.490	10.660	10.450	10.500	10.500	2,689,870
2023-08-30	10.280	10.740	10.200	10.520	10.520	4,656,525
2023-08-29	9.460	10.320	9.460	10.260	10.260	5,482,795
2023-08-28	9.770	9.780	9.380	9.420	9.420	2,060,910
2023-08-25	9.510	9.600	9.290	9.330	9.330	2,093,810
2023-08-24	9.800	9.820	9.400	9.560	9.560	3,209,629
2023-08-23	9.940	10.000	9.830	9.930	9.930	2,296,119
2023-08-22	9.910	10.160	9.790	9.920	9.920	1,766,247
2023-08-21	9.800	10.080	9.760	9.980	9.980	2,397,200
2023-08-18	9.950	10.060	9.840	9.920	9.920	1,328,880
2023-08-17	9.580	9.960	9.450	9.950	9.950	1,942,552
2023-08-16	9.720	9.720	9.540	9.550	9.550	1,010,336
2023-08-15	9.820	9.830	9.620	9.680	9.680	828,235
2023-08-14	9.660	9.820	9.530	9.810	9.810	1,188,598
2023-08-11	9.860	9.860	9.690	9.690	9.690	1,265,230
2023-08-10	9.740	9.800	9.670	9.770	9.770	1,098,260
2023-08-09	10.000	10.010	9.730	9.740	9.740	1,251,030
2023-08-08	10.120	10.150	9.940	9.990	9.990	1,434,981
2023-08-07	10.180	10.180	10.030	10.050	10.050	1,096,000
2023-08-04	10.250	10.280	10.040	10.140	10.140	1,884,744
2023-08-03	10.500	10.500	10.150	10.200	10.200	2,408,644
2023-08-02	10.410	10.500	10.320	10.470	10.470	1,668,640
2023-08-01	10.470	10.550	10.370	10.400	10.400	1,726,770
2023-07-31	10.490	10.630	10.330	10.500	10.500	2,525,830

← NewerPage 13 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.