Zhejiang Tieliu Clutch Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	10.490	10.630	10.330	10.500	10.500	2,525,830
2023-07-28	10.440	10.600	10.210	10.460	10.460	2,964,090
2023-07-27	10.240	10.580	10.240	10.410	10.410	2,745,620
2023-07-26	10.580	10.580	10.220	10.250	10.250	2,445,520
2023-07-25	10.160	10.560	10.160	10.550	10.550	3,767,147
2023-07-24	10.090	10.200	9.980	10.080	10.080	1,520,156
2023-07-21	10.170	10.240	10.100	10.130	10.130	1,559,039
2023-07-20	10.380	10.380	10.160	10.180	10.180	1,801,929
2023-07-19	10.410	10.440	10.280	10.380	10.380	1,925,408
2023-07-18	10.300	10.520	10.210	10.450	10.450	2,622,189
2023-07-17	10.160	10.280	10.100	10.280	10.280	2,971,330
2023-07-14	10.250	10.370	10.050	10.230	10.230	2,901,203
2023-07-13	10.360	10.430	10.210	10.310	10.310	2,929,800
2023-07-12	10.480	10.730	10.360	10.390	10.390	5,200,952
2023-07-11	10.220	10.500	10.100	10.460	10.460	5,545,863
2023-07-10	10.240	10.380	10.110	10.150	10.150	3,615,620
2023-07-07	10.340	10.480	10.200	10.220	10.220	5,528,179
2023-07-06	10.220	10.320	10.080	10.300	10.300	3,968,797
2023-07-05	10.440	10.530	10.190	10.220	10.220	5,152,862
2023-07-04	10.130	10.430	10.050	10.430	10.430	9,284,716
2023-07-03	10.290	10.410	10.120	10.200	10.200	8,070,186
2023-06-30	10.230	10.400	10.010	10.230	10.230	8,248,887
2023-06-29	10.320	10.410	10.140	10.300	10.300	8,883,945
2023-06-28	10.310	10.680	10.200	10.390	10.390	14,040,062
2023-06-27	10.730	10.850	10.150	10.540	10.540	20,794,058
2023-06-26	10.780	11.070	10.580	11.070	11.070	17,320,370
2023-06-21	9.850	10.420	9.650	10.060	10.060	9,319,469
2023-06-20	9.810	9.860	9.610	9.730	9.730	1,667,700
2023-06-19	9.860	9.930	9.730	9.790	9.790	1,523,639
2023-06-16	9.860	10.010	9.760	9.820	9.820	1,435,826
2023-06-15	9.810	9.880	9.610	9.800	9.800	1,483,914
2023-06-14	9.780	9.960	9.670	9.710	9.710	1,360,521
2023-06-13	9.600	9.810	9.530	9.710	9.710	1,126,396
2023-06-12	9.420	9.720	9.320	9.660	9.660	1,842,299
2023-06-09	9.310	9.450	9.220	9.400	9.400	920,337
2023-06-08	9.270	9.320	9.160	9.170	9.170	613,550
2023-06-07	9.370	9.390	9.180	9.270	9.270	712,500
2023-06-06	9.600	9.620	9.360	9.370	9.370	584,400
2023-06-05	9.520	9.630	9.390	9.590	9.590	976,597
2023-06-02	9.410	9.570	9.410	9.520	9.520	816,298
2023-06-01	9.360	9.470	9.280	9.320	9.320	806,287
2023-05-31	9.380	9.460	9.300	9.360	9.360	1,056,750
2023-05-30	9.420	9.550	9.290	9.380	9.380	919,760
2023-05-29	9.620	9.640	9.430	9.530	9.420	968,528
2023-05-26	9.520	9.600	9.310	9.570	9.460	876,239
2023-05-25	9.410	9.530	9.330	9.460	9.351	620,919
2023-05-24	9.430	9.540	9.350	9.470	9.361	596,209
2023-05-23	9.460	9.550	9.390	9.440	9.331	923,676
2023-05-22	9.360	9.480	9.320	9.460	9.351	850,357
2023-05-19	9.380	9.380	9.290	9.340	9.232	481,297
2023-05-18	9.290	9.390	9.260	9.360	9.252	677,100
2023-05-17	9.210	9.290	9.130	9.290	9.183	668,494
2023-05-16	9.250	9.270	9.160	9.190	9.084	530,065
2023-05-15	9.230	9.290	9.140	9.240	9.133	902,330
2023-05-12	9.130	9.240	9.110	9.150	9.044	903,929
2023-05-11	9.190	9.190	9.040	9.130	9.025	687,237
2023-05-10	8.910	9.170	8.900	9.130	9.025	718,435
2023-05-09	9.150	9.160	8.940	8.960	8.857	781,555
2023-05-08	9.120	9.250	9.050	9.070	8.965	854,097
2023-05-05	9.110	9.120	8.980	9.070	8.965	788,319

← NewerPage 14 of 21 · 1,218 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.