Zhejiang Tieliu Clutch Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	11.500	11.620	11.310	11.380	8.500	1,425,608
2022-05-06	11.520	11.630	11.360	11.400	8.515	1,474,967
2022-05-05	11.600	11.840	11.460	11.690	8.732	2,379,949
2022-04-29	11.090	11.750	11.070	11.580	8.650	2,681,082
2022-04-28	11.000	11.280	10.760	11.000	8.217	2,535,544
2022-04-27	10.980	11.440	10.490	11.340	8.471	5,755,558
2022-04-26	12.510	12.510	11.640	11.640	8.695	4,797,231
2022-04-25	14.030	14.030	12.930	12.930	9.658	4,368,715
2022-04-22	14.450	14.950	13.930	14.370	10.734	7,044,866
2022-04-21	14.300	15.490	14.280	14.620	10.921	12,607,558
2022-04-20	13.400	14.620	13.310	14.620	10.921	6,138,801
2022-04-19	13.510	13.810	13.200	13.290	9.927	2,854,397
2022-04-18	13.020	13.650	12.960	13.600	10.159	1,426,204
2022-04-15	13.170	13.300	12.900	13.110	9.793	1,446,796
2022-04-14	13.490	13.520	13.160	13.280	9.920	1,151,540
2022-04-13	13.500	13.550	13.240	13.320	9.950	828,236
2022-04-12	13.020	13.500	12.880	13.440	10.039	1,093,761
2022-04-11	13.460	13.460	12.950	13.030	9.733	944,489
2022-04-08	13.650	13.760	13.420	13.440	10.039	1,022,580
2022-04-07	14.020	14.020	13.600	13.620	10.174	1,420,655
2022-04-06	13.890	14.080	13.710	14.070	10.510	1,017,978
2022-04-01	13.980	13.980	13.650	13.850	10.345	800,553
2022-03-31	13.620	13.960	13.620	13.830	10.331	1,064,297
2022-03-30	13.490	13.730	13.470	13.690	10.226	1,011,270
2022-03-29	13.800	13.850	13.380	13.450	10.047	1,045,690
2022-03-28	13.710	13.940	13.440	13.790	10.301	970,840
2022-03-25	13.610	13.870	13.570	13.710	10.241	831,429
2022-03-24	13.620	13.770	13.560	13.610	10.166	617,773
2022-03-23	14.040	14.150	13.700	13.760	10.278	884,968
2022-03-22	13.790	14.050	13.670	13.990	10.450	1,228,617
2022-03-21	13.810	13.990	13.710	13.930	10.405	1,112,930
2022-03-18	13.610	13.820	13.520	13.790	10.301	1,180,576
2022-03-17	13.650	13.790	13.570	13.570	10.136	2,140,931
2022-03-16	13.150	13.760	12.950	13.580	10.144	2,594,007
2022-03-15	13.780	13.840	12.920	12.960	9.681	2,962,233
2022-03-14	14.210	14.580	13.730	13.730	10.256	1,725,854
2022-03-11	14.110	14.380	13.860	14.370	10.734	949,754
2022-03-10	14.100	14.440	14.100	14.290	10.674	1,598,898
2022-03-09	14.360	14.490	13.300	13.800	10.308	2,249,767
2022-03-08	14.890	15.070	14.270	14.310	10.689	1,697,878
2022-03-07	15.280	15.280	14.850	14.920	11.145	1,718,243
2022-03-04	15.450	15.580	15.100	15.160	11.324	1,865,572
2022-03-03	15.540	15.690	15.430	15.530	11.600	1,263,574
2022-03-02	15.320	15.590	15.320	15.530	11.600	787,163
2022-03-01	15.430	15.600	15.290	15.530	11.600	974,389
2022-02-28	15.550	15.580	15.200	15.390	11.496	1,254,955
2022-02-25	15.470	15.730	15.290	15.550	11.615	1,322,074
2022-02-24	15.520	15.730	15.050	15.290	11.421	1,587,285
2022-02-23	15.350	15.760	15.270	15.600	11.653	1,435,746
2022-02-22	15.530	15.550	15.230	15.350	11.466	1,180,075
2022-02-21	15.410	15.610	15.270	15.600	11.653	1,187,225
2022-02-18	15.220	15.490	15.200	15.470	11.556	1,094,808
2022-02-17	15.460	15.650	15.320	15.360	11.473	1,053,247
2022-02-16	15.220	15.480	15.220	15.460	11.548	966,030
2022-02-15	15.340	15.480	15.060	15.190	11.346	980,981
2022-02-14	15.230	15.510	15.150	15.420	11.518	974,766
2022-02-11	15.470	15.600	15.240	15.270	11.406	1,146,990
2022-02-10	15.820	15.870	15.480	15.610	11.660	1,173,185
2022-02-09	15.540	15.870	15.510	15.820	11.817	1,415,310
2022-02-08	15.290	15.650	15.180	15.590	11.645	1,575,340

← NewerPage 19 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.