Zhejiang Tieliu Clutch Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	15.100	15.230	13.730	14.040	14.040	6,763,000
2026-07-17	16.150	16.340	14.870	15.250	15.250	4,622,095
2026-07-16	16.480	16.480	15.720	16.120	16.120	2,724,500
2026-07-15	16.050	16.500	15.850	16.220	16.220	3,087,530
2026-07-14	16.240	16.490	15.620	16.160	16.160	3,638,200
2026-07-13	16.950	17.260	16.200	16.320	16.320	4,369,090
2026-07-10	16.820	17.720	16.600	17.050	17.050	5,047,230
2026-07-09	17.400	17.450	16.350	16.740	16.740	5,023,290
2026-07-08	18.450	18.600	17.280	17.330	17.330	4,439,100
2026-07-07	19.790	19.790	18.270	18.490	18.490	5,802,609
2026-07-06	19.390	20.500	19.110	19.600	19.600	9,013,602
2026-07-03	19.070	19.800	18.660	19.210	19.210	13,679,779
2026-07-02	17.500	19.260	17.400	19.260	19.130	3,797,017
2026-07-01	18.020	18.020	17.230	17.510	17.392	4,640,644
2026-06-30	17.130	17.860	16.730	17.690	17.571	4,312,690
2026-06-29	17.520	17.520	16.610	17.010	16.895	4,388,352
2026-06-26	17.730	18.140	17.330	17.420	17.302	4,153,097
2026-06-25	18.630	18.830	17.510	17.890	17.890	5,070,255
2026-06-24	18.740	19.100	18.250	18.630	18.630	4,459,700
2026-06-23	18.390	19.200	18.210	18.740	18.740	5,671,200
2026-06-22	19.630	19.740	18.130	18.440	18.440	7,112,709
2026-06-18	19.580	20.160	19.300	19.820	19.820	4,882,900
2026-06-17	19.530	20.180	19.470	19.580	19.580	4,381,300
2026-06-16	19.430	20.160	18.850	19.950	19.950	5,584,700
2026-06-15	19.360	19.790	19.280	19.300	19.300	4,559,187
2026-06-12	19.220	19.620	19.220	19.370	19.370	4,751,600
2026-06-11	19.000	19.480	18.800	19.050	19.050	6,895,394
2026-06-10	20.900	20.900	19.060	19.520	19.520	6,955,449
2026-06-09	20.840	21.090	20.540	20.770	20.770	4,219,000
2026-06-08	20.800	21.290	20.400	20.620	20.620	6,144,630
2026-06-05	20.740	21.800	20.330	21.270	21.270	7,109,180
2026-06-04	20.700	21.590	20.380	20.880	20.880	8,616,696
2026-06-03	20.480	21.220	20.010	20.680	20.680	5,919,800
2026-06-02	20.190	20.600	19.800	20.490	20.490	4,567,200
2026-06-01	20.300	20.720	19.930	20.390	20.390	4,101,745
2026-05-29	21.600	21.600	20.270	20.600	20.600	6,521,232
2026-05-28	22.000	22.290	20.850	21.350	21.350	7,203,867
2026-05-27	23.120	23.150	21.880	21.950	21.950	9,984,481
2026-05-26	23.200	24.110	22.900	23.150	23.150	6,544,592
2026-05-25	24.290	24.960	23.200	23.500	23.500	9,350,194
2026-05-22	24.710	24.720	23.600	24.250	24.250	10,071,341
2026-05-21	25.020	26.140	24.480	24.520	24.520	10,446,406
2026-05-20	24.420	25.500	24.040	25.150	25.150	8,823,951
2026-05-19	24.520	25.510	24.370	24.420	24.420	7,825,964
2026-05-18	25.010	25.010	24.200	24.300	24.300	9,831,261
2026-05-15	24.610	26.180	23.300	25.300	25.300	16,844,019
2026-05-14	23.770	25.250	23.650	24.520	24.520	12,507,353
2026-05-13	23.140	24.470	23.080	23.740	23.740	10,373,324
2026-05-12	23.940	24.000	23.040	23.590	23.590	10,121,557
2026-05-11	23.200	24.800	23.200	23.700	23.700	15,195,248
2026-05-08	22.200	23.250	22.150	22.720	22.720	11,159,545
2026-05-07	21.770	22.500	21.500	22.350	22.350	9,066,211
2026-05-06	21.880	22.730	21.510	21.760	21.760	13,151,973
2026-04-30	20.510	22.390	20.510	21.750	21.750	13,904,187
2026-04-29	19.900	20.600	19.900	20.510	20.510	9,345,800
2026-04-28	19.790	20.350	19.630	19.870	19.870	9,190,950
2026-04-27	19.000	20.130	18.850	19.790	19.790	9,749,595
2026-04-24	18.890	19.540	18.870	19.020	19.020	8,248,697
2026-04-23	19.790	19.810	19.210	19.400	19.400	11,441,000
2026-04-22	19.300	20.380	19.070	20.110	20.110	16,418,005

← NewerPage 2 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.