Zhejiang Tieliu Clutch Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 8.860 | 9.130 | 8.860 | 9.130 | 9.130 | 2,077,150 |
| 2024-10-25 | 8.790 | 8.900 | 8.720 | 8.900 | 8.900 | 1,902,200 |
| 2024-10-24 | 8.780 | 8.800 | 8.680 | 8.750 | 8.750 | 1,325,128 |
| 2024-10-23 | 8.710 | 8.840 | 8.650 | 8.740 | 8.740 | 1,940,360 |
| 2024-10-22 | 8.700 | 8.720 | 8.490 | 8.660 | 8.660 | 1,987,814 |
| 2024-10-21 | 8.580 | 8.650 | 8.480 | 8.540 | 8.540 | 2,360,690 |
| 2024-10-18 | 8.430 | 8.670 | 8.390 | 8.560 | 8.560 | 2,104,996 |
| 2024-10-17 | 8.500 | 8.580 | 8.410 | 8.420 | 8.420 | 1,569,579 |
| 2024-10-16 | 8.330 | 8.490 | 8.300 | 8.420 | 8.420 | 1,512,511 |
| 2024-10-15 | 8.530 | 8.560 | 8.330 | 8.340 | 8.340 | 1,682,198 |
| 2024-10-14 | 8.450 | 8.560 | 8.280 | 8.530 | 8.530 | 2,269,134 |
| 2024-10-11 | 8.740 | 8.740 | 8.330 | 8.410 | 8.410 | 2,953,162 |
| 2024-10-10 | 8.790 | 8.950 | 8.620 | 8.730 | 8.730 | 3,511,044 |
| 2024-10-09 | 9.650 | 9.650 | 8.810 | 8.820 | 8.820 | 5,762,297 |
| 2024-10-08 | 9.850 | 9.860 | 9.060 | 9.790 | 9.790 | 6,283,753 |
| 2024-09-30 | 8.610 | 9.120 | 8.400 | 8.980 | 8.980 | 5,702,658 |
| 2024-09-27 | 8.230 | 8.390 | 8.120 | 8.360 | 8.360 | 1,623,840 |
| 2024-09-26 | 7.810 | 8.100 | 7.810 | 8.100 | 8.100 | 1,841,214 |
| 2024-09-25 | 7.840 | 7.970 | 7.780 | 7.810 | 7.810 | 2,040,942 |
| 2024-09-24 | 7.460 | 7.760 | 7.460 | 7.760 | 7.760 | 1,510,800 |
| 2024-09-23 | 7.430 | 7.540 | 7.400 | 7.490 | 7.490 | 810,520 |
| 2024-09-20 | 7.580 | 7.590 | 7.380 | 7.430 | 7.430 | 1,076,138 |
| 2024-09-19 | 7.380 | 7.620 | 7.300 | 7.550 | 7.550 | 1,274,045 |
| 2024-09-18 | 7.460 | 7.470 | 7.250 | 7.370 | 7.370 | 1,433,811 |
| 2024-09-13 | 7.720 | 7.730 | 7.450 | 7.460 | 7.460 | 1,552,500 |
| 2024-09-12 | 7.730 | 7.840 | 7.660 | 7.690 | 7.690 | 998,700 |
| 2024-09-11 | 7.740 | 7.800 | 7.670 | 7.740 | 7.740 | 879,169 |
| 2024-09-10 | 7.670 | 7.820 | 7.620 | 7.760 | 7.760 | 1,237,176 |
| 2024-09-09 | 7.670 | 7.810 | 7.560 | 7.660 | 7.660 | 1,423,100 |
| 2024-09-06 | 7.890 | 7.920 | 7.660 | 7.670 | 7.670 | 1,393,500 |
| 2024-09-05 | 7.840 | 7.880 | 7.710 | 7.870 | 7.870 | 1,025,538 |
| 2024-09-04 | 7.790 | 7.870 | 7.720 | 7.760 | 7.760 | 1,119,172 |
| 2024-09-03 | 7.750 | 7.930 | 7.750 | 7.820 | 7.820 | 1,311,230 |
| 2024-09-02 | 7.910 | 7.960 | 7.780 | 7.800 | 7.800 | 1,281,756 |
| 2024-08-30 | 7.680 | 7.950 | 7.680 | 7.850 | 7.850 | 1,892,180 |
| 2024-08-29 | 7.540 | 7.730 | 7.500 | 7.690 | 7.690 | 1,379,921 |
| 2024-08-28 | 7.580 | 7.690 | 7.440 | 7.570 | 7.570 | 1,366,906 |
| 2024-08-27 | 7.650 | 7.780 | 7.530 | 7.570 | 7.570 | 1,613,922 |
| 2024-08-26 | 7.530 | 7.810 | 7.530 | 7.750 | 7.750 | 1,299,533 |
| 2024-08-23 | 7.600 | 7.670 | 7.480 | 7.580 | 7.580 | 1,225,100 |
| 2024-08-22 | 7.740 | 7.810 | 7.620 | 7.620 | 7.620 | 878,420 |
| 2024-08-21 | 7.650 | 7.770 | 7.630 | 7.740 | 7.740 | 940,100 |
| 2024-08-20 | 7.890 | 7.900 | 7.640 | 7.690 | 7.690 | 1,620,019 |
| 2024-08-19 | 7.930 | 7.960 | 7.810 | 7.870 | 7.870 | 1,260,156 |
| 2024-08-16 | 8.040 | 8.040 | 7.910 | 7.930 | 7.930 | 881,700 |
| 2024-08-15 | 8.050 | 8.070 | 7.830 | 7.990 | 7.990 | 1,087,600 |
| 2024-08-14 | 8.030 | 8.070 | 7.920 | 7.950 | 7.950 | 1,114,200 |
| 2024-08-13 | 7.960 | 8.060 | 7.870 | 8.040 | 8.040 | 1,098,300 |
| 2024-08-12 | 8.020 | 8.040 | 7.870 | 7.920 | 7.920 | 1,301,730 |
| 2024-08-09 | 8.090 | 8.110 | 7.950 | 7.950 | 7.950 | 778,330 |
| 2024-08-08 | 8.100 | 8.100 | 7.880 | 8.000 | 8.000 | 1,138,620 |
| 2024-08-07 | 7.990 | 8.090 | 7.920 | 8.040 | 8.040 | 1,083,100 |
| 2024-08-06 | 7.910 | 7.990 | 7.840 | 7.990 | 7.990 | 1,449,300 |
| 2024-08-05 | 8.060 | 8.090 | 7.810 | 7.820 | 7.820 | 1,722,578 |
| 2024-08-02 | 8.240 | 8.240 | 8.040 | 8.090 | 8.090 | 1,511,990 |
| 2024-08-01 | 8.250 | 8.300 | 8.140 | 8.200 | 8.200 | 1,964,600 |
| 2024-07-31 | 7.780 | 8.250 | 7.780 | 8.230 | 8.230 | 2,230,900 |
| 2024-07-30 | 7.930 | 7.990 | 7.830 | 7.940 | 7.940 | 1,452,070 |
| 2024-07-29 | 7.970 | 8.040 | 7.820 | 7.910 | 7.910 | 1,733,700 |
| 2024-07-26 | 7.620 | 7.920 | 7.620 | 7.910 | 7.910 | 1,655,002 |
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.