Zhejiang Tieliu Clutch Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	11.660	11.700	11.650	11.700	11.565	7,985,235
2022-08-01	10.550	10.740	10.380	10.640	10.517	1,951,600
2022-07-29	10.420	10.620	10.410	10.570	10.448	1,754,099
2022-07-28	10.330	10.460	10.260	10.410	10.290	2,146,913
2022-07-27	10.150	10.280	10.120	10.250	10.132	1,672,217
2022-07-26	10.110	10.220	9.920	10.180	10.063	1,795,994
2022-07-25	10.180	10.300	9.960	10.050	9.934	1,832,480
2022-07-22	10.150	10.370	10.120	10.250	10.132	1,891,432
2022-07-21	10.210	10.280	10.030	10.150	10.033	2,143,801
2022-07-20	10.010	10.210	9.910	10.210	10.092	2,196,351
2022-07-19	9.780	10.000	9.680	10.000	9.885	2,934,678
2022-07-18	9.510	9.800	9.460	9.710	9.598	2,893,604
2022-07-15	9.460	9.690	9.440	9.530	9.420	2,342,478
2022-07-14	9.630	9.730	9.510	9.660	9.549	2,273,734
2022-07-13	9.580	9.700	9.500	9.600	9.489	1,731,896
2022-07-12	9.790	9.830	9.500	9.520	9.410	2,119,554
2022-07-11	9.990	10.000	9.650	9.790	9.677	2,004,113
2022-07-08	10.140	10.150	9.890	9.960	9.845	1,714,070
2022-07-07	9.890	10.120	9.890	10.090	9.974	1,413,640
2022-07-06	10.020	10.100	9.810	9.910	9.796	1,542,906
2022-07-05	10.120	10.290	9.900	10.060	9.944	2,262,650
2022-07-04	10.310	10.340	10.000	10.050	9.934	1,769,475
2022-07-01	10.330	10.340	10.070	10.160	10.043	2,166,922
2022-06-30	10.440	10.590	10.200	10.270	10.152	2,914,694
2022-06-29	11.010	11.100	10.380	10.440	10.320	4,157,304
2022-06-28	10.810	11.150	10.710	11.150	11.021	4,052,524
2022-06-27	10.690	10.860	10.490	10.800	10.675	3,102,011
2022-06-24	10.400	10.730	10.210	10.680	10.557	4,511,340
2022-06-23	9.920	10.410	9.920	10.410	10.290	5,526,697
2022-06-22	9.750	10.030	9.750	9.820	9.707	3,563,736
2022-06-21	9.790	9.900	9.610	9.810	9.697	4,277,531
2022-06-20	9.720	9.800	9.570	9.770	9.657	2,509,639
2022-06-17	9.730	9.760	9.490	9.640	9.529	1,992,238
2022-06-16	9.690	9.830	9.630	9.740	9.628	1,521,284
2022-06-15	9.950	9.990	9.700	9.700	9.588	3,099,054
2022-06-14	9.610	9.790	9.410	9.770	9.657	1,965,548
2022-06-13	9.660	9.820	9.510	9.690	9.578	1,695,680
2022-06-10	9.500	9.710	9.380	9.630	9.519	1,738,680
2022-06-09	9.800	9.800	9.380	9.470	9.361	1,434,130
2022-06-08	9.940	9.980	9.580	9.810	9.697	1,580,970
2022-06-07	9.960	10.090	9.800	9.890	9.776	1,454,051
2022-06-06	9.880	10.100	9.880	9.990	9.875	2,014,670
2022-06-02	9.960	10.010	9.680	9.900	9.786	2,265,236
2022-06-01	9.500	10.090	9.460	10.020	9.904	3,434,592
2022-05-31	9.690	9.730	9.350	9.570	9.460	1,830,188
2022-05-30	12.540	12.700	12.400	12.550	9.374	2,182,835
2022-05-27	12.690	12.690	12.380	12.500	9.337	1,033,500
2022-05-26	12.530	12.690	12.260	12.450	9.300	1,310,790
2022-05-25	12.300	12.590	12.290	12.530	9.360	1,225,120
2022-05-24	12.780	13.050	12.230	12.260	9.158	2,141,620
2022-05-23	12.580	12.780	12.490	12.690	9.479	1,330,709
2022-05-20	12.400	12.620	12.390	12.490	9.330	1,047,670
2022-05-19	12.310	12.470	12.150	12.410	9.270	1,070,238
2022-05-18	12.110	12.420	12.020	12.320	9.203	1,499,743
2022-05-17	11.820	12.050	11.820	12.030	8.986	1,148,951
2022-05-16	11.940	12.080	11.850	11.950	8.926	1,391,323
2022-05-13	11.610	11.920	11.600	11.920	8.904	1,471,990
2022-05-12	11.410	11.730	11.360	11.620	8.680	1,469,741
2022-05-11	11.580	11.770	11.460	11.490	8.583	1,992,315
2022-05-10	11.220	11.470	11.180	11.460	8.560	1,558,388

← NewerPage 18 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.