Zhejiang Tieliu Clutch Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	8.780	8.950	8.780	8.930	8.827	710,081
2023-04-27	8.660	8.920	8.610	8.750	8.649	1,031,071
2023-04-26	8.310	8.730	8.310	8.720	8.619	1,168,790
2023-04-25	8.580	8.580	8.220	8.370	8.273	1,010,979
2023-04-24	8.580	8.700	8.310	8.580	8.481	1,343,443
2023-04-21	8.780	8.820	8.450	8.510	8.412	1,052,207
2023-04-20	8.900	8.920	8.710	8.750	8.649	739,513
2023-04-19	9.030	9.030	8.890	8.900	8.797	851,950
2023-04-18	9.030	9.060	9.000	9.000	8.896	678,700
2023-04-17	9.000	9.100	8.950	9.060	8.955	980,630
2023-04-14	9.040	9.060	8.950	9.000	8.896	949,500
2023-04-13	8.990	9.020	8.920	9.000	8.896	674,840
2023-04-12	8.950	9.030	8.910	8.990	8.886	866,757
2023-04-11	9.080	9.080	8.900	8.950	8.847	1,312,030
2023-04-10	9.070	9.150	9.010	9.030	8.926	1,153,524
2023-04-07	9.010	9.150	8.970	9.070	8.965	964,820
2023-04-06	9.190	9.190	8.990	9.010	8.906	1,442,860
2023-04-04	9.450	9.570	9.170	9.190	9.084	1,713,733
2023-04-03	9.470	9.580	9.380	9.500	9.390	1,199,743
2023-03-31	9.370	9.650	9.370	9.470	9.361	777,580
2023-03-30	9.460	9.520	9.390	9.480	9.371	616,086
2023-03-29	9.600	9.600	9.450	9.490	9.381	841,090
2023-03-28	9.660	9.700	9.480	9.550	9.440	1,196,068
2023-03-27	9.680	9.740	9.530	9.610	9.499	1,028,140
2023-03-24	9.700	9.740	9.610	9.680	9.568	1,053,309
2023-03-23	9.640	9.890	9.580	9.690	9.578	940,860
2023-03-22	9.650	9.720	9.600	9.690	9.578	799,141
2023-03-21	9.410	9.600	9.410	9.600	9.489	953,161
2023-03-20	9.430	9.520	9.340	9.480	9.371	1,102,972
2023-03-17	9.380	9.470	9.340	9.360	9.252	873,261
2023-03-16	9.500	9.550	9.310	9.310	9.203	1,336,160
2023-03-15	9.420	9.590	9.360	9.560	9.450	989,758
2023-03-14	9.630	9.630	9.260	9.410	9.301	1,164,215
2023-03-13	9.770	9.790	9.520	9.630	9.519	1,203,300
2023-03-10	9.910	9.940	9.720	9.730	9.618	1,131,930
2023-03-09	9.920	9.950	9.850	9.930	9.815	888,899
2023-03-08	9.850	9.960	9.780	9.960	9.845	739,053
2023-03-07	10.080	10.080	9.760	9.850	9.736	1,504,080
2023-03-06	10.050	10.060	9.960	10.030	9.914	1,126,135
2023-03-03	10.100	10.150	9.950	10.010	9.895	1,240,080
2023-03-02	10.070	10.170	10.020	10.130	10.013	1,446,910
2023-03-01	10.060	10.080	9.970	10.070	9.954	1,222,998
2023-02-28	10.000	10.080	9.920	10.020	9.904	794,560
2023-02-27	10.070	10.110	9.950	9.980	9.865	1,537,821
2023-02-24	10.140	10.140	9.960	10.070	9.954	1,380,839
2023-02-23	9.990	10.080	9.960	10.000	9.885	1,235,810
2023-02-22	10.030	10.030	9.900	9.960	9.845	1,257,500
2023-02-21	10.000	10.080	9.960	10.000	9.885	958,744
2023-02-20	9.980	10.070	9.820	9.980	9.865	1,428,555
2023-02-17	9.830	10.080	9.830	9.970	9.855	1,278,739
2023-02-16	10.130	10.160	9.760	9.830	9.717	1,363,400
2023-02-15	10.110	10.170	10.060	10.110	9.993	922,602
2023-02-14	10.180	10.180	10.070	10.120	10.003	1,366,534
2023-02-13	10.110	10.140	10.000	10.110	9.993	1,288,150
2023-02-10	10.110	10.140	10.040	10.110	9.993	1,766,974
2023-02-09	10.000	10.130	9.980	10.090	9.974	1,271,110
2023-02-08	10.020	10.150	9.980	10.040	9.924	1,132,620
2023-02-07	9.990	10.070	9.920	10.050	9.934	1,534,923
2023-02-06	9.940	10.090	9.840	9.990	9.875	1,514,806
2023-02-03	9.960	10.000	9.850	9.870	9.756	1,046,410

← NewerPage 15 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.