Zhejiang Tieliu Clutch Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	12.000	12.120	11.840	12.020	12.020	2,851,130
2025-07-22	12.240	12.350	11.960	12.000	12.000	4,479,569
2025-07-21	11.770	12.310	11.730	12.250	12.250	7,202,756
2025-07-18	11.940	11.940	11.550	11.770	11.770	5,022,400
2025-07-17	12.000	12.040	11.740	11.810	11.810	5,773,540
2025-07-16	11.460	12.380	11.320	11.910	11.910	8,718,689
2025-07-15	11.560	11.560	11.300	11.450	11.450	2,876,220
2025-07-14	11.310	11.650	11.270	11.550	11.550	3,665,000
2025-07-11	11.360	11.430	11.210	11.250	11.250	2,872,480
2025-07-10	11.480	11.500	11.280	11.390	11.390	3,108,900
2025-07-09	11.470	11.690	11.430	11.480	11.480	3,750,060
2025-07-08	11.420	11.600	11.310	11.470	11.470	3,313,200
2025-07-07	11.200	11.500	11.120	11.460	11.460	3,307,300
2025-07-04	11.420	11.440	11.130	11.200	11.200	2,290,100
2025-07-03	11.340	11.460	11.300	11.420	11.420	1,998,667
2025-07-02	11.500	11.500	11.240	11.340	11.340	3,133,140
2025-07-01	11.550	11.740	11.280	11.510	11.510	6,257,464
2025-06-30	11.250	11.980	11.090	11.360	11.360	8,597,586
2025-06-27	11.180	11.240	11.040	11.130	11.130	3,369,590
2025-06-26	11.270	11.340	11.030	11.080	11.080	3,105,171
2025-06-25	11.390	11.500	11.240	11.270	11.270	3,473,920
2025-06-24	11.170	11.410	11.040	11.330	11.330	4,225,900
2025-06-23	10.900	11.090	10.730	11.030	11.030	2,941,320
2025-06-20	11.200	11.200	10.860	10.920	10.920	2,901,349
2025-06-19	11.410	11.410	11.020	11.060	11.060	2,596,018
2025-06-18	11.450	11.470	11.220	11.360	11.360	3,170,607
2025-06-17	11.770	11.770	11.400	11.490	11.490	2,763,217
2025-06-16	11.500	11.990	11.500	11.650	11.650	3,718,436
2025-06-13	12.000	12.000	11.610	11.660	11.660	3,725,226
2025-06-12	12.090	12.100	11.870	12.030	12.030	3,331,369
2025-06-11	12.020	12.280	11.920	12.030	12.030	3,817,986
2025-06-10	12.470	12.550	11.810	11.960	11.960	5,391,768
2025-06-09	12.600	12.650	12.400	12.470	12.470	4,084,742
2025-06-06	12.540	12.680	12.330	12.560	12.560	4,812,483
2025-06-05	12.440	12.780	12.310	12.630	12.630	4,400,708
2025-06-04	12.390	12.500	12.160	12.410	12.410	4,124,700
2025-06-03	11.990	12.400	11.990	12.320	12.320	5,015,463
2025-05-30	12.380	12.570	12.060	12.360	12.360	8,295,310
2025-05-29	12.300	12.580	12.110	12.320	12.320	8,611,367
2025-05-28	12.330	12.730	12.200	12.520	12.520	7,848,905
2025-05-27	12.660	12.780	12.000	12.310	12.310	15,208,481
2025-05-26	12.860	13.110	12.730	12.770	12.770	14,974,202
2025-05-23	13.180	13.940	13.090	13.250	13.250	25,276,420
2025-05-22	12.630	13.140	12.310	12.670	12.670	17,433,726
2025-05-21	14.440	14.440	12.610	12.770	12.770	32,446,097
2025-05-20	12.990	14.010	12.970	14.010	14.010	20,509,504
2025-05-19	12.430	12.960	12.020	12.740	12.740	20,109,579
2025-05-16	11.510	12.590	11.500	12.140	12.140	18,536,897
2025-05-15	11.360	12.300	11.160	11.670	11.670	14,379,509
2025-05-14	11.230	11.620	11.200	11.250	11.250	7,709,021
2025-05-13	11.610	11.760	11.160	11.290	11.290	10,527,268
2025-05-12	11.170	11.950	11.010	11.760	11.760	11,574,954
2025-05-09	11.100	11.450	10.910	11.090	11.090	8,670,599
2025-05-08	10.900	11.350	10.900	11.090	11.090	4,496,290
2025-05-07	10.660	10.990	10.660	10.900	10.900	5,907,241
2025-05-06	10.350	10.960	10.270	10.720	10.720	5,658,513
2025-04-30	10.170	10.400	10.030	10.290	10.290	2,651,348
2025-04-29	9.980	10.210	9.780	10.160	10.160	2,601,169
2025-04-28	10.030	10.050	9.780	9.940	9.940	2,732,714
2025-04-25	9.950	10.150	9.900	10.060	10.060	3,528,134

← NewerPage 6 of 21 · 1,217 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.