Zhejiang Tieliu Clutch Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	9.440	9.690	9.380	9.620	9.509	1,243,786
2022-11-01	9.260	9.410	9.160	9.400	9.292	798,910
2022-10-31	9.120	9.310	9.080	9.240	9.133	994,896
2022-10-28	9.530	9.540	9.120	9.120	9.015	1,972,620
2022-10-27	9.820	9.870	9.470	9.530	9.420	1,843,668
2022-10-26	9.800	9.980	9.760	9.790	9.677	1,028,970
2022-10-25	9.570	9.870	9.550	9.860	9.746	1,097,277
2022-10-24	9.820	9.950	9.650	9.700	9.588	718,150
2022-10-21	9.840	9.910	9.780	9.820	9.707	532,220
2022-10-20	9.870	9.950	9.680	9.780	9.667	1,064,600
2022-10-19	9.930	10.050	9.920	9.920	9.806	831,720
2022-10-18	9.920	10.110	9.860	9.980	9.865	1,427,030
2022-10-17	9.770	9.880	9.740	9.860	9.746	1,424,250
2022-10-14	9.740	9.900	9.740	9.820	9.707	910,030
2022-10-13	9.710	9.760	9.640	9.730	9.618	1,251,108
2022-10-12	9.450	9.770	9.320	9.710	9.598	1,046,190
2022-10-11	9.400	9.500	9.260	9.400	9.292	602,770
2022-10-10	9.500	9.540	9.320	9.360	9.252	678,830
2022-09-30	9.570	9.730	9.410	9.490	9.381	1,081,605
2022-09-29	9.970	9.990	9.520	9.610	9.499	1,266,564
2022-09-28	10.090	10.130	9.720	9.860	9.746	1,710,138
2022-09-27	10.030	10.190	9.910	10.100	9.983	1,217,050
2022-09-26	10.210	10.280	9.910	9.930	9.815	1,347,360
2022-09-23	10.190	10.390	9.920	10.210	10.092	1,505,726
2022-09-22	10.320	10.400	10.230	10.350	10.231	986,605
2022-09-21	10.230	10.400	10.000	10.370	10.250	1,692,978
2022-09-20	9.770	10.200	9.770	10.180	10.063	2,227,970
2022-09-19	9.650	9.890	9.510	9.770	9.657	2,174,723
2022-09-16	10.010	10.040	9.650	9.710	9.598	1,647,943
2022-09-15	10.350	10.460	9.860	10.080	9.964	2,159,220
2022-09-14	10.500	10.550	10.250	10.350	10.231	1,350,410
2022-09-13	10.520	10.660	10.480	10.610	10.488	1,053,469
2022-09-09	10.760	10.780	10.460	10.520	10.399	1,438,678
2022-09-08	10.810	10.940	10.660	10.670	10.547	1,853,658
2022-09-07	10.760	10.900	10.710	10.760	10.636	1,673,318
2022-09-06	10.730	10.870	10.630	10.800	10.675	1,663,260
2022-09-05	10.590	10.760	10.550	10.720	10.596	1,532,390
2022-09-02	10.400	10.710	10.300	10.640	10.517	1,881,251
2022-09-01	10.400	10.610	10.380	10.390	10.270	1,361,424
2022-08-31	10.900	11.010	10.400	10.400	10.280	3,183,139
2022-08-30	10.950	11.500	10.860	11.020	10.893	3,331,334
2022-08-29	10.650	11.120	10.410	10.960	10.834	2,560,654
2022-08-26	10.510	10.930	10.460	10.840	10.715	2,924,234
2022-08-25	10.740	10.790	10.350	10.510	10.389	2,749,954
2022-08-24	11.260	11.290	10.700	10.740	10.616	4,126,640
2022-08-23	11.270	11.640	11.130	11.260	11.130	4,302,083
2022-08-22	11.270	11.370	10.800	11.350	11.219	7,298,578
2022-08-19	11.990	12.200	11.510	11.520	11.387	12,986,404
2022-08-18	11.640	11.650	11.300	11.410	11.278	3,924,981
2022-08-17	11.370	11.650	11.220	11.410	11.278	4,063,850
2022-08-16	11.360	11.480	11.160	11.370	11.239	4,167,180
2022-08-15	11.280	11.440	11.100	11.350	11.219	3,975,348
2022-08-12	11.420	11.650	11.250	11.310	11.180	5,824,963
2022-08-11	11.660	11.700	11.340	11.410	11.278	6,491,874
2022-08-10	11.680	11.990	11.450	11.690	11.555	13,480,318
2022-08-09	10.740	11.810	10.720	11.810	11.674	7,409,536
2022-08-08	10.490	10.850	10.250	10.740	10.616	7,096,744
2022-08-05	10.790	11.050	10.370	10.510	10.389	7,313,559
2022-08-04	11.080	11.440	10.660	10.870	10.745	12,686,827
2022-08-03	12.350	12.350	10.910	11.220	11.091	22,313,755

← NewerPage 17 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.