Zhejiang Tieliu Clutch Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	9.340	9.530	9.180	9.510	9.510	3,542,235
2025-01-20	9.140	9.350	9.100	9.290	9.290	2,412,800
2025-01-17	8.970	9.220	8.960	9.150	9.150	2,100,164
2025-01-16	9.030	9.150	8.930	9.010	9.010	1,591,590
2025-01-15	9.070	9.140	8.960	9.030	9.030	1,608,062
2025-01-14	8.560	9.100	8.560	9.060	9.060	2,172,114
2025-01-13	8.380	8.660	8.290	8.560	8.560	1,404,076
2025-01-10	8.590	8.850	8.530	8.550	8.550	2,089,154
2025-01-09	8.540	8.680	8.440	8.670	8.670	1,761,660
2025-01-08	8.540	8.620	8.280	8.570	8.570	1,824,459
2025-01-07	8.400	8.560	8.340	8.550	8.550	1,577,530
2025-01-06	8.370	8.520	8.010	8.370	8.370	1,888,228
2025-01-03	8.730	8.760	8.300	8.380	8.380	2,145,870
2025-01-02	8.820	9.010	8.660	8.750	8.750	2,563,894
2024-12-31	9.100	9.140	8.850	8.850	8.850	1,697,500
2024-12-30	9.230	9.250	8.930	9.080	9.080	1,680,955
2024-12-27	9.050	9.290	8.960	9.230	9.230	1,797,841
2024-12-26	8.880	9.150	8.860	8.990	8.990	1,790,717
2024-12-25	9.010	9.090	8.720	8.880	8.880	1,909,496
2024-12-24	9.030	9.220	8.910	9.060	9.060	1,904,448
2024-12-23	9.460	9.600	8.950	9.000	9.000	3,368,258
2024-12-20	9.250	9.530	9.220	9.490	9.490	2,932,139
2024-12-19	9.830	9.880	9.130	9.290	9.290	3,793,930
2024-12-18	9.460	9.520	9.130	9.400	9.400	2,771,480
2024-12-17	9.940	9.940	9.320	9.370	9.370	3,263,047
2024-12-16	9.860	10.020	9.860	9.940	9.940	2,440,315
2024-12-13	9.990	10.020	9.850	9.860	9.860	1,951,100
2024-12-12	9.960	10.040	9.910	10.010	10.010	2,149,651
2024-12-11	10.000	10.000	9.860	9.940	9.940	2,441,079
2024-12-10	10.360	10.360	9.860	9.900	9.900	3,004,072
2024-12-09	9.950	10.020	9.850	9.980	9.980	3,002,752
2024-12-06	9.950	9.950	9.750	9.890	9.890	3,056,329
2024-12-05	9.790	9.990	9.790	9.960	9.960	2,775,965
2024-12-04	9.890	9.970	9.720	9.810	9.810	2,742,236
2024-12-03	9.740	10.000	9.610	9.900	9.900	3,427,010
2024-12-02	9.590	9.830	9.590	9.690	9.690	1,853,481
2024-11-29	9.440	9.600	9.320	9.580	9.580	2,248,624
2024-11-28	9.340	9.520	9.270	9.450	9.450	2,665,826
2024-11-27	9.490	9.490	9.000	9.320	9.320	2,742,086
2024-11-26	9.510	9.560	9.300	9.350	9.350	1,949,711
2024-11-25	9.250	9.520	9.250	9.520	9.520	2,171,287
2024-11-22	9.880	9.880	9.270	9.270	9.270	3,152,010
2024-11-21	9.420	9.600	9.350	9.580	9.580	2,113,069
2024-11-20	9.320	9.460	9.250	9.420	9.420	1,694,971
2024-11-19	9.110	9.320	9.060	9.300	9.300	2,109,503
2024-11-18	9.240	9.310	9.000	9.080	9.080	2,318,237
2024-11-15	9.280	9.380	9.140	9.150	9.150	1,758,749
2024-11-14	9.520	9.600	9.220	9.250	9.250	1,936,827
2024-11-13	9.650	9.650	9.280	9.530	9.530	1,683,030
2024-11-12	9.790	9.860	9.440	9.570	9.570	2,769,791
2024-11-11	9.340	9.590	9.310	9.590	9.590	1,996,584
2024-11-08	9.390	9.470	9.270	9.370	9.370	2,220,814
2024-11-07	9.140	9.350	9.100	9.340	9.340	2,477,117
2024-11-06	9.190	9.300	9.090	9.160	9.160	2,316,283
2024-11-05	9.150	9.230	9.100	9.190	9.190	2,504,840
2024-11-04	8.760	9.180	8.750	9.180	9.180	3,635,775
2024-11-01	8.950	9.090	8.770	8.840	8.840	3,389,994
2024-10-31	8.910	9.050	8.910	9.010	9.010	2,032,598
2024-10-30	8.890	9.300	8.810	8.950	8.950	2,446,121
2024-10-29	9.200	9.260	8.860	8.910	8.910	2,631,440

← NewerPage 8 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.