Zhejiang Tieliu Clutch Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	18.390	18.650	18.140	18.350	18.350	5,005,213
2026-01-15	18.370	18.680	18.100	18.170	18.170	4,240,190
2026-01-14	18.680	19.000	18.260	18.450	18.450	7,946,544
2026-01-13	18.500	18.890	17.900	18.670	18.670	11,050,693
2026-01-12	18.100	18.600	17.920	18.250	18.250	8,536,294
2026-01-09	18.090	18.650	17.800	18.170	18.170	9,510,869
2026-01-08	16.900	18.550	16.870	18.090	18.090	13,684,703
2026-01-07	17.000	17.060	16.810	16.860	16.860	3,603,769
2026-01-06	17.130	17.250	16.850	17.020	17.020	4,408,436
2026-01-05	17.460	17.720	16.900	17.150	17.150	7,582,082
2025-12-31	16.710	17.390	16.200	17.070	17.070	9,637,784
2025-12-30	16.250	16.850	16.020	16.700	16.700	7,929,817
2025-12-29	15.800	16.290	15.800	16.120	16.120	3,256,800
2025-12-26	16.220	16.220	15.860	15.890	15.890	3,419,260
2025-12-25	16.140	16.300	16.010	16.160	16.160	3,957,628
2025-12-24	15.580	16.250	15.430	16.060	16.060	4,000,967
2025-12-23	15.890	15.910	15.480	15.520	15.520	2,208,762
2025-12-22	15.800	16.070	15.700	15.820	15.820	2,995,109
2025-12-19	15.630	16.050	15.630	15.750	15.750	2,566,700
2025-12-18	15.560	16.310	15.410	15.750	15.750	4,994,890
2025-12-17	15.500	15.650	15.150	15.560	15.560	3,667,210
2025-12-16	15.710	15.910	15.340	15.520	15.520	2,905,837
2025-12-15	16.290	16.290	15.780	15.800	15.800	2,766,921
2025-12-12	16.470	16.490	15.970	15.990	15.990	4,742,700
2025-12-11	15.920	16.950	15.920	16.300	16.300	7,819,640
2025-12-10	15.440	16.530	15.110	16.010	16.010	5,825,038
2025-12-09	15.380	15.800	15.360	15.450	15.450	2,510,900
2025-12-08	15.260	15.490	15.110	15.470	15.470	2,441,410
2025-12-05	14.880	15.250	14.800	15.250	15.250	2,297,244
2025-12-04	14.730	15.220	14.720	14.950	14.950	3,616,923
2025-12-03	15.040	15.250	14.680	14.790	14.790	2,648,245
2025-12-02	15.000	15.290	14.960	15.100	15.100	2,891,069
2025-12-01	14.950	15.300	14.940	15.100	15.100	3,217,300
2025-11-28	14.770	14.950	14.610	14.950	14.950	2,170,445
2025-11-27	14.720	15.060	14.700	14.770	14.770	2,312,569
2025-11-26	14.470	15.040	14.470	14.790	14.790	3,627,990
2025-11-25	14.630	14.780	14.500	14.560	14.560	3,178,045
2025-11-24	14.600	14.610	14.200	14.500	14.500	2,563,220
2025-11-21	15.000	15.090	14.200	14.380	14.380	4,967,388
2025-11-20	15.260	15.370	14.900	15.000	15.000	2,686,103
2025-11-19	15.490	15.590	15.200	15.260	15.260	1,514,495
2025-11-18	15.660	15.690	15.340	15.480	15.480	2,091,800
2025-11-17	15.630	15.700	15.260	15.640	15.640	2,484,428
2025-11-14	15.480	15.970	15.460	15.560	15.560	2,987,818
2025-11-13	15.780	15.780	15.510	15.590	15.590	2,871,290
2025-11-12	15.990	15.990	15.460	15.580	15.580	4,275,696
2025-11-11	16.060	16.150	15.860	16.000	16.000	3,535,286
2025-11-10	16.340	16.580	15.970	16.130	16.130	4,700,189
2025-11-07	17.000	17.040	16.230	16.360	16.360	6,110,396
2025-11-06	16.990	17.150	16.850	17.060	17.060	2,937,945
2025-11-05	16.680	17.260	16.630	16.980	16.980	4,030,884
2025-11-04	17.700	17.700	16.700	17.000	17.000	6,143,584
2025-11-03	17.870	18.020	17.550	17.700	17.700	5,082,571
2025-10-31	17.330	18.020	17.200	17.870	17.870	6,305,143
2025-10-30	17.510	17.850	17.170	17.360	17.360	5,747,549
2025-10-29	17.120	17.750	17.030	17.570	17.570	5,589,449
2025-10-28	17.120	17.390	17.050	17.230	17.230	4,213,301
2025-10-27	17.020	17.450	16.950	17.110	17.110	4,469,740
2025-10-24	16.910	17.220	16.750	17.020	17.020	2,679,179
2025-10-23	16.720	16.950	16.620	16.900	16.900	2,465,406

← NewerPage 4 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.