Zhejiang Tieliu Clutch Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	10.020	10.040	9.910	9.960	9.845	1,135,290
2023-02-01	9.890	9.950	9.810	9.950	9.835	1,181,475
2023-01-31	9.780	9.880	9.700	9.870	9.756	1,252,512
2023-01-30	9.630	9.840	9.590	9.800	9.687	1,474,032
2023-01-20	9.510	9.590	9.480	9.550	9.440	788,779
2023-01-19	9.480	9.540	9.340	9.490	9.381	840,849
2023-01-18	9.450	9.450	9.330	9.440	9.331	615,990
2023-01-17	9.440	9.440	9.310	9.360	9.252	640,247
2023-01-16	9.350	9.410	9.310	9.390	9.282	615,428
2023-01-13	9.350	9.360	9.230	9.310	9.203	622,267
2023-01-12	9.260	9.330	9.210	9.250	9.143	391,364
2023-01-11	9.380	9.520	9.260	9.270	9.163	756,525
2023-01-10	9.310	9.460	9.270	9.430	9.321	1,329,240
2023-01-09	9.420	9.480	9.280	9.330	9.222	983,943
2023-01-06	9.300	9.420	9.260	9.300	9.193	866,747
2023-01-05	9.300	9.370	9.240	9.300	9.193	771,832
2023-01-04	9.260	9.320	9.170	9.260	9.153	721,275
2023-01-03	9.060	9.250	9.060	9.240	9.133	1,000,240
2022-12-30	9.130	9.160	9.030	9.060	8.955	711,849
2022-12-29	9.110	9.200	9.040	9.040	8.936	628,312
2022-12-28	9.350	9.350	9.090	9.110	9.005	909,680
2022-12-27	9.280	9.400	9.200	9.340	9.232	1,066,819
2022-12-26	9.200	9.350	9.080	9.280	9.173	1,291,795
2022-12-23	9.180	9.250	9.090	9.170	9.064	930,400
2022-12-22	9.390	9.440	9.150	9.190	9.084	908,335
2022-12-21	9.670	9.670	9.350	9.390	9.282	1,147,614
2022-12-20	9.600	9.740	9.450	9.630	9.519	922,220
2022-12-19	9.770	9.820	9.550	9.600	9.489	590,700
2022-12-16	9.930	10.090	9.760	9.770	9.657	769,980
2022-12-15	9.840	9.930	9.760	9.930	9.815	620,559
2022-12-14	9.900	9.970	9.760	9.820	9.707	918,747
2022-12-13	9.970	9.970	9.770	9.860	9.746	981,615
2022-12-12	9.870	9.940	9.820	9.920	9.806	990,948
2022-12-09	9.980	10.010	9.790	9.850	9.736	1,061,732
2022-12-08	10.060	10.090	9.950	10.010	9.895	1,282,750
2022-12-07	10.010	10.130	9.860	10.060	9.944	1,079,432
2022-12-06	9.960	10.200	9.960	10.010	9.895	1,387,683
2022-12-05	10.080	10.130	10.010	10.100	9.983	984,508
2022-12-02	10.130	10.160	9.970	10.050	9.934	1,008,118
2022-12-01	9.990	10.160	9.990	10.130	10.013	1,981,101
2022-11-30	9.910	9.980	9.780	9.980	9.865	1,572,100
2022-11-29	9.790	9.870	9.570	9.830	9.717	1,614,600
2022-11-28	9.750	9.750	9.400	9.710	9.598	806,750
2022-11-25	9.760	9.930	9.730	9.760	9.647	923,395
2022-11-24	9.900	9.920	9.760	9.870	9.756	872,700
2022-11-23	9.980	9.980	9.640	9.810	9.697	825,790
2022-11-22	9.990	10.040	9.810	9.870	9.756	1,211,831
2022-11-21	9.880	10.030	9.770	9.990	9.875	1,445,080
2022-11-18	10.080	10.100	9.830	9.880	9.766	1,497,480
2022-11-17	9.960	10.040	9.800	10.000	9.885	1,414,444
2022-11-16	9.940	9.990	9.840	9.900	9.786	818,130
2022-11-15	9.820	9.990	9.790	9.970	9.855	861,150
2022-11-14	9.930	9.980	9.760	9.830	9.717	796,770
2022-11-11	9.970	10.050	9.830	9.860	9.746	1,119,980
2022-11-10	9.810	9.890	9.720	9.780	9.667	730,060
2022-11-09	10.070	10.070	9.870	9.880	9.766	676,330
2022-11-08	10.000	10.100	9.830	10.020	9.904	1,237,498
2022-11-07	9.820	10.130	9.710	10.000	9.885	2,405,656
2022-11-04	9.680	9.810	9.600	9.710	9.598	1,219,537
2022-11-03	9.600	9.710	9.510	9.610	9.499	917,660

← NewerPage 16 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.