Zhejiang Tieliu Clutch Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	19.640	19.700	18.860	19.250	19.250	10,567,396
2026-04-20	20.400	20.580	19.310	19.730	19.730	15,994,076
2026-04-17	18.360	20.020	18.030	20.020	20.020	8,471,435
2026-04-16	17.720	18.480	17.510	18.200	18.200	7,280,530
2026-04-15	17.770	18.070	17.470	17.660	17.660	4,675,200
2026-04-14	18.270	18.490	17.500	17.770	17.770	5,624,245
2026-04-13	18.520	18.600	17.930	17.930	17.930	5,131,200
2026-04-10	18.200	18.640	18.110	18.430	18.430	3,998,438
2026-04-09	18.150	18.440	17.940	18.140	18.140	3,554,660
2026-04-08	17.880	18.340	17.800	18.240	18.240	5,435,414
2026-04-07	18.000	18.130	17.730	17.760	17.760	3,633,100
2026-04-03	17.960	18.230	17.830	17.900	17.900	3,321,345
2026-04-02	17.990	18.220	17.750	18.050	18.050	3,441,600
2026-04-01	17.820	18.390	17.820	18.170	18.170	4,333,765
2026-03-31	18.460	18.460	17.700	17.710	17.710	4,024,600
2026-03-30	17.780	18.500	17.570	18.080	18.080	4,612,900
2026-03-27	17.370	17.990	17.370	17.880	17.880	2,231,929
2026-03-26	18.000	18.320	17.460	17.620	17.620	3,553,129
2026-03-25	17.820	18.240	17.820	18.020	18.020	3,077,100
2026-03-24	17.780	17.840	17.140	17.690	17.690	4,515,790
2026-03-23	18.480	18.480	17.180	17.350	17.350	6,269,500
2026-03-20	18.800	19.290	18.430	18.500	18.500	3,972,900
2026-03-19	19.270	19.270	18.610	18.690	18.690	3,700,400
2026-03-18	19.190	19.430	18.940	19.420	19.420	2,804,100
2026-03-17	19.370	19.720	19.050	19.080	19.080	3,336,369
2026-03-16	20.040	20.040	19.360	19.490	19.490	4,789,169
2026-03-13	20.430	20.430	19.880	19.940	19.940	3,645,900
2026-03-12	20.500	20.850	20.170	20.230	20.230	3,608,130
2026-03-11	21.110	21.280	20.600	20.650	20.650	4,349,849
2026-03-10	20.630	21.300	20.500	21.010	21.010	4,137,953
2026-03-09	20.610	21.050	19.810	20.580	20.580	4,821,195
2026-03-06	20.610	21.100	20.420	20.780	20.780	4,524,445
2026-03-05	20.850	21.090	20.360	20.790	20.790	4,239,614
2026-03-04	21.200	21.320	20.450	20.700	20.700	7,331,467
2026-03-03	22.370	22.370	21.120	21.220	21.220	7,369,311
2026-03-02	22.720	22.990	22.000	22.210	22.210	6,684,669
2026-02-27	23.190	23.630	22.850	22.990	22.990	4,140,800
2026-02-26	23.560	23.630	23.010	23.250	23.250	3,450,849
2026-02-25	23.290	23.570	22.920	23.460	23.460	3,417,728
2026-02-24	23.790	23.890	22.850	23.400	23.400	4,797,892
2026-02-13	23.460	23.730	23.140	23.360	23.360	4,128,932
2026-02-12	23.330	24.000	23.250	23.460	23.460	5,615,307
2026-02-11	24.010	24.200	23.450	23.470	23.470	6,107,635
2026-02-10	24.850	24.850	23.800	23.920	23.920	6,473,329
2026-02-09	25.380	25.380	24.010	24.460	24.460	7,970,723
2026-02-06	25.990	26.100	24.730	24.850	24.850	11,142,375
2026-02-05	26.130	28.200	25.920	25.990	25.990	12,450,413
2026-02-04	26.490	26.970	25.060	26.900	26.900	11,370,789
2026-02-03	25.740	26.140	25.200	25.970	25.970	7,456,570
2026-02-02	26.350	26.580	25.370	25.750	25.750	9,497,282
2026-01-30	24.240	26.680	23.750	26.360	26.360	14,120,025
2026-01-29	24.850	25.820	24.240	24.410	24.410	9,106,312
2026-01-28	25.430	25.600	24.420	24.800	24.800	8,682,582
2026-01-27	23.960	26.000	23.480	25.440	25.440	17,244,247
2026-01-26	24.350	25.700	24.090	24.520	24.520	17,413,512
2026-01-23	25.510	26.600	24.110	24.400	24.400	22,085,921
2026-01-22	22.000	26.680	22.000	26.000	26.000	37,903,453
2026-01-21	23.430	24.430	22.780	24.430	24.430	42,003,719
2026-01-20	20.400	22.210	20.390	22.210	22.210	14,385,582
2026-01-19	18.600	20.190	18.400	20.190	20.190	11,012,426

← NewerPage 3 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.