Zhejiang Tieliu Clutch Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	9.880	10.050	9.750	9.890	9.890	2,249,311
2025-04-23	9.750	9.970	9.620	9.950	9.950	1,927,000
2025-04-22	9.560	9.690	9.500	9.620	9.620	1,741,600
2025-04-21	9.310	9.580	9.170	9.570	9.570	1,791,505
2025-04-18	9.270	9.390	9.160	9.310	9.310	1,085,028
2025-04-17	9.150	9.360	9.100	9.270	9.270	1,368,538
2025-04-16	9.380	9.450	8.960	9.160	9.160	2,288,357
2025-04-15	9.250	9.430	9.190	9.380	9.380	1,925,900
2025-04-14	9.120	9.410	9.120	9.230	9.230	2,271,466
2025-04-11	8.900	9.200	8.810	9.070	9.070	2,407,376
2025-04-10	8.820	9.110	8.820	8.930	8.930	3,475,740
2025-04-09	8.450	8.720	7.720	8.680	8.680	4,755,354
2025-04-08	9.050	9.090	8.390	8.580	8.580	5,271,835
2025-04-07	9.700	9.700	9.170	9.170	9.170	2,354,420
2025-04-03	10.320	10.440	10.110	10.190	10.190	2,453,445
2025-04-02	10.380	10.630	10.280	10.500	10.500	1,904,800
2025-04-01	10.360	10.540	10.350	10.370	10.370	2,461,630
2025-03-31	10.320	10.440	10.010	10.310	10.310	3,038,100
2025-03-28	10.450	10.630	10.330	10.470	10.470	3,004,451
2025-03-27	10.850	10.970	10.530	10.530	10.530	3,236,900
2025-03-26	10.680	11.080	10.560	10.940	10.940	4,439,375
2025-03-25	10.720	10.970	10.500	10.650	10.650	3,819,598
2025-03-24	11.250	11.360	10.460	10.750	10.750	5,711,265
2025-03-21	11.700	11.770	11.100	11.360	11.360	8,422,232
2025-03-20	11.210	12.010	11.120	11.710	11.710	9,883,275
2025-03-19	11.040	11.380	10.980	11.230	11.230	4,982,506
2025-03-18	10.800	11.100	10.800	11.100	11.100	3,871,286
2025-03-17	10.650	10.880	10.520	10.880	10.880	3,535,995
2025-03-14	10.680	10.690	10.390	10.660	10.660	3,676,694
2025-03-13	10.760	10.950	10.530	10.680	10.680	3,486,995
2025-03-12	10.640	10.890	10.640	10.840	10.840	4,177,108
2025-03-11	10.680	10.760	10.470	10.670	10.670	4,410,151
2025-03-10	10.750	10.830	10.600	10.770	10.770	4,758,789
2025-03-07	10.590	10.760	10.500	10.690	10.690	4,428,391
2025-03-06	10.560	10.800	10.480	10.520	10.520	6,872,405
2025-03-05	10.310	10.700	10.310	10.560	10.560	7,357,071
2025-03-04	10.060	10.450	10.010	10.320	10.320	4,792,731
2025-03-03	10.000	10.500	10.000	10.140	10.140	5,673,591
2025-02-28	10.530	11.120	10.160	10.180	10.180	7,506,771
2025-02-27	10.290	10.550	10.140	10.350	10.350	5,801,654
2025-02-26	10.010	10.320	10.010	10.250	10.250	7,916,361
2025-02-25	10.380	10.390	9.990	10.010	10.010	8,589,912
2025-02-24	10.200	10.400	10.090	10.230	10.230	7,840,668
2025-02-21	10.200	10.360	10.150	10.170	10.170	9,634,675
2025-02-20	10.990	11.000	10.120	10.310	10.310	14,843,842
2025-02-19	9.800	10.670	9.660	10.670	10.670	7,970,662
2025-02-18	9.810	9.990	9.690	9.700	9.700	2,641,195
2025-02-17	9.770	9.940	9.750	9.900	9.900	2,779,734
2025-02-14	9.590	10.050	9.590	9.770	9.770	4,045,775
2025-02-13	10.000	10.040	9.610	9.620	9.620	4,640,397
2025-02-12	9.800	10.280	9.780	10.080	10.080	5,881,640
2025-02-11	9.700	9.780	9.620	9.760	9.760	2,668,261
2025-02-10	9.600	9.710	9.500	9.650	9.650	2,418,348
2025-02-07	9.650	9.800	9.520	9.640	9.640	3,197,390
2025-02-06	9.500	9.730	9.400	9.730	9.730	2,737,650
2025-02-05	9.690	9.690	9.350	9.450	9.450	2,525,160
2025-01-27	9.550	9.710	9.450	9.590	9.590	3,464,200
2025-01-24	9.380	9.540	9.320	9.440	9.440	2,519,877
2025-01-23	9.520	9.550	9.380	9.470	9.470	1,468,655
2025-01-22	9.370	9.500	9.300	9.370	9.370	1,591,530

← NewerPage 7 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.