Zhejiang Tieliu Clutch Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	15.240	15.490	15.080	15.320	11.443	1,807,832
2022-01-28	14.690	15.060	14.490	14.920	11.145	1,984,073
2022-01-27	15.050	15.170	14.630	14.700	10.980	1,648,244
2022-01-26	15.200	15.200	14.890	15.110	11.287	1,224,639
2022-01-25	15.680	15.780	14.940	14.990	11.197	1,745,575
2022-01-24	15.690	15.840	15.460	15.670	11.705	928,031
2022-01-21	15.690	15.810	15.430	15.720	11.742	1,201,733
2022-01-20	16.320	16.500	15.440	15.560	11.623	2,375,568
2022-01-19	16.450	16.690	16.260	16.390	12.243	1,442,216
2022-01-18	16.780	16.790	16.400	16.510	12.332	1,893,580
2022-01-17	16.320	16.920	16.280	16.730	12.497	2,817,360
2022-01-14	16.240	16.740	16.230	16.320	12.190	1,925,562
2022-01-13	16.310	16.740	16.220	16.460	12.295	2,287,220
2022-01-12	15.900	16.270	15.760	16.240	12.131	2,122,055
2022-01-11	15.790	16.180	15.730	15.820	11.817	1,873,547
2022-01-10	15.680	16.030	15.370	15.860	11.847	3,087,897
2022-01-07	15.990	16.060	15.570	15.630	11.675	2,658,639
2022-01-06	15.630	16.060	15.510	15.930	11.899	2,646,706
2022-01-05	16.400	16.540	15.550	15.710	11.735	4,381,247
2022-01-04	16.430	16.660	16.070	16.590	12.392	3,223,402
2021-12-31	16.160	16.430	16.150	16.290	12.168	1,237,093
2021-12-30	16.110	16.440	16.100	16.120	12.041	1,709,656
2021-12-29	16.640	16.640	16.120	16.170	12.078	1,838,596
2021-12-28	16.260	16.660	16.150	16.610	12.407	1,024,894
2021-12-27	16.550	16.690	16.200	16.300	12.176	1,938,820
2021-12-24	17.370	17.590	16.400	16.500	12.325	3,440,606
2021-12-23	17.010	17.690	16.700	17.370	12.975	2,960,032
2021-12-22	17.010	17.190	16.830	16.870	12.601	741,754
2021-12-21	17.190	17.190	16.770	17.060	12.743	775,216
2021-12-20	16.800	17.200	16.750	16.940	12.654	1,486,160
2021-12-17	17.500	17.500	16.910	16.910	12.631	1,168,284
2021-12-16	17.600	17.610	17.280	17.400	12.997	1,099,878
2021-12-15	17.700	17.850	17.410	17.490	13.064	1,331,187
2021-12-14	17.760	17.830	17.250	17.760	13.266	1,811,576
2021-12-13	18.000	18.000	17.340	17.660	13.191	2,441,199
2021-12-10	17.700	18.000	17.610	17.870	13.348	1,530,542
2021-12-09	17.860	18.000	17.250	17.700	13.221	2,155,012
2021-12-08	17.390	17.930	17.010	17.770	13.274	2,498,366
2021-12-07	18.010	18.070	17.070	17.310	12.930	2,757,326
2021-12-06	18.220	18.290	17.500	17.790	13.288	2,791,864
2021-12-03	18.500	18.650	18.000	18.050	13.483	2,642,785
2021-12-02	18.710	18.900	18.370	18.440	13.774	3,228,443
2021-12-01	18.550	18.990	18.550	18.800	14.043	2,937,318
2021-11-30	18.360	18.970	18.360	18.660	13.938	3,636,152
2021-11-29	18.010	18.550	17.560	18.490	13.811	3,675,470
2021-11-26	18.530	18.580	18.000	18.320	13.684	3,461,181
2021-11-25	18.760	18.780	18.170	18.680	13.953	3,642,314
2021-11-24	18.240	19.050	18.060	18.760	14.013	6,120,085
2021-11-23	18.120	18.560	17.900	18.280	13.654	3,743,864
2021-11-22	18.300	18.300	17.450	18.010	13.453	5,069,681
2021-11-19	17.580	18.240	17.250	18.070	13.498	5,560,668
2021-11-18	16.950	17.980	16.750	17.580	13.132	7,922,057
2021-11-17	16.830	17.180	16.730	16.940	12.654	3,021,392
2021-11-16	16.970	17.150	16.560	16.800	12.549	3,948,191
2021-11-15	16.000	16.980	15.990	16.790	12.542	7,086,995
2021-11-12	15.500	16.080	15.500	15.990	11.944	2,182,118
2021-11-11	15.300	15.660	15.240	15.590	11.645	1,846,248
2021-11-10	14.900	15.370	14.880	15.300	11.429	2,505,870
2021-11-09	14.800	15.110	14.770	14.990	11.197	1,542,060
2021-11-08	14.570	15.050	14.530	14.850	11.092	1,832,727

← NewerPage 20 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.