Zhejiang Tieliu Clutch Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	16.910	17.350	16.730	16.790	16.790	3,208,150
2025-10-21	17.060	17.060	16.600	16.980	16.980	2,799,361
2025-10-20	16.960	17.100	16.630	16.730	16.730	3,269,419
2025-10-17	16.860	16.990	16.590	16.730	16.730	2,555,072
2025-10-16	17.000	17.240	16.750	16.790	16.790	2,586,682
2025-10-15	16.580	17.090	16.400	17.020	17.020	4,518,181
2025-10-14	16.960	17.210	16.520	16.840	16.840	4,374,909
2025-10-13	16.650	17.170	16.440	16.880	16.880	5,840,300
2025-10-10	17.780	18.220	17.600	17.660	17.660	4,056,835
2025-10-09	17.550	17.830	17.300	17.710	17.710	4,113,691
2025-09-30	17.920	17.990	17.600	17.640	17.640	3,914,035
2025-09-29	18.290	18.450	17.870	17.950	17.950	5,958,570
2025-09-26	18.530	18.960	18.250	18.370	18.370	5,553,287
2025-09-25	18.760	18.880	18.310	18.400	18.400	8,004,561
2025-09-24	17.940	19.110	17.890	18.750	18.750	9,569,007
2025-09-23	17.760	18.540	17.500	18.160	18.160	8,378,257
2025-09-22	17.730	18.000	17.400	17.930	17.930	7,155,188
2025-09-19	17.600	17.860	17.500	17.580	17.580	7,359,572
2025-09-18	17.730	18.850	17.450	17.720	17.720	15,074,202
2025-09-17	18.020	18.020	17.020	17.520	17.520	11,682,912
2025-09-16	16.440	17.830	16.170	17.600	17.600	13,769,889
2025-09-15	16.010	16.900	16.000	16.440	16.440	10,556,432
2025-09-12	16.090	16.460	15.810	16.000	16.000	6,359,528
2025-09-11	16.010	16.180	15.620	15.980	15.980	11,792,111
2025-09-10	16.540	16.930	16.100	16.170	16.170	8,618,417
2025-09-09	17.050	17.180	16.430	16.690	16.690	10,062,795
2025-09-08	16.500	17.600	16.310	17.130	17.130	13,631,578
2025-09-05	16.000	16.980	15.700	16.730	16.730	17,428,825
2025-09-04	16.040	17.820	15.180	16.540	16.540	26,322,144
2025-09-03	15.900	16.280	15.730	16.200	16.200	10,479,441
2025-09-02	15.790	16.370	15.310	15.960	15.960	15,464,406
2025-09-01	14.830	15.640	14.350	15.420	15.420	14,467,810
2025-08-29	14.700	15.250	14.600	14.890	14.890	10,121,920
2025-08-28	14.410	14.690	13.900	14.550	14.550	9,368,242
2025-08-27	15.080	15.780	14.200	14.300	14.300	14,998,862
2025-08-26	14.110	15.250	14.030	14.950	14.950	14,557,181
2025-08-25	14.050	14.600	14.020	14.210	14.210	11,460,385
2025-08-22	14.010	14.340	13.800	14.000	14.000	10,799,278
2025-08-21	14.610	14.750	13.800	14.030	14.030	19,895,601
2025-08-20	13.460	14.560	13.160	14.560	14.560	18,178,203
2025-08-19	12.800	13.490	12.800	13.240	13.240	8,336,270
2025-08-18	13.360	13.450	13.020	13.050	13.050	6,874,700
2025-08-15	12.700	13.240	12.700	13.160	13.160	6,808,558
2025-08-14	13.100	13.350	12.700	12.830	12.830	8,970,518
2025-08-13	13.380	13.390	12.800	13.100	13.100	6,956,761
2025-08-12	13.540	13.560	13.080	13.140	13.140	8,765,618
2025-08-11	12.890	13.700	12.760	13.350	13.350	18,132,234
2025-08-08	12.950	13.160	12.700	12.750	12.750	11,738,254
2025-08-07	13.630	13.720	13.000	13.010	13.010	28,851,423
2025-08-06	11.850	13.120	11.810	13.120	13.120	20,304,322
2025-08-05	11.630	12.100	11.570	11.930	11.930	6,835,886
2025-08-04	11.650	11.710	11.480	11.580	11.580	7,946,448
2025-08-01	11.540	11.710	11.500	11.650	11.650	2,219,427
2025-07-31	11.750	11.900	11.530	11.580	11.580	2,921,750
2025-07-30	12.030	12.080	11.650	11.780	11.780	3,574,220
2025-07-29	12.280	12.290	11.860	12.030	12.030	3,384,226
2025-07-28	12.190	12.350	12.160	12.220	12.220	3,291,715
2025-07-25	12.050	12.190	11.940	12.170	12.170	2,695,905
2025-07-24	12.000	12.250	11.920	12.070	12.070	3,110,193
2025-07-23	12.000	12.120	11.840	12.020	12.020	2,851,130

← NewerPage 5 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.