Zhejiang Tieliu Clutch Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	16.120	17.080	15.800	16.650	16.650	4,726,414
2026-10-19	15.620	16.180	15.000	16.020	16.020	3,742,573
2026-10-16	15.300	15.740	15.160	15.470	15.470	2,669,000
2026-10-15	15.750	15.750	15.070	15.140	15.140	2,988,400
2026-10-14	16.150	16.190	15.720	15.870	15.870	2,446,600
2026-10-13	16.130	16.230	15.440	16.120	16.120	2,555,800
2026-10-12	16.710	16.710	16.120	16.290	16.290	2,475,400
2026-10-09	16.350	16.670	15.380	16.500	16.500	4,081,459
2026-10-08	16.980	16.990	16.140	16.250	16.250	2,632,978
2026-09-30	16.930	17.230	16.670	16.750	16.750	1,985,300
2026-09-29	17.010	17.200	16.790	16.840	16.840	1,912,400
2026-09-28	17.510	17.710	16.820	17.010	17.010	2,917,400
2026-09-24	17.580	17.960	17.500	17.510	17.510	2,654,000
2026-09-23	17.580	17.660	17.300	17.580	17.580	2,473,600
2026-09-22	17.670	17.910	17.450	17.490	17.490	3,141,021
2026-09-21	17.230	17.960	17.200	17.740	17.740	4,088,300
2026-09-18	16.990	17.290	16.990	17.170	17.170	4,149,300
2026-09-17	16.400	17.320	16.330	17.080	17.080	5,626,700
2026-09-16	16.400	16.600	16.200	16.400	16.400	3,170,000
2026-09-15	16.670	16.960	16.350	16.410	16.410	4,198,268
2026-09-14	17.050	17.170	16.690	16.900	16.900	3,844,100
2026-09-11	17.330	17.520	16.810	17.050	17.050	5,707,500
2026-09-10	17.620	17.940	17.310	17.650	17.650	6,944,425
2026-09-09	18.160	18.380	17.610	17.750	17.750	6,919,400
2026-09-08	18.610	18.750	18.010	18.180	18.180	12,911,216
2026-09-07	17.250	18.600	17.090	18.600	18.600	10,906,537
2026-09-04	17.630	17.700	16.850	16.910	16.910	4,091,740
2026-09-03	17.250	17.450	17.000	17.340	17.340	3,742,600
2026-09-02	16.960	17.180	16.770	17.140	17.140	5,079,936
2026-09-01	17.260	17.580	16.900	17.120	17.120	5,977,275
2026-08-31	16.450	17.250	15.960	17.070	17.070	5,365,667
2026-08-28	16.350	16.580	16.260	16.260	16.260	2,830,560
2026-08-27	15.900	16.520	15.900	16.310	16.310	3,426,808
2026-08-26	16.600	16.720	15.900	16.060	16.060	5,556,811
2026-08-25	15.950	16.200	15.440	15.930	15.930	5,504,640
2026-08-24	15.500	15.800	14.980	15.740	15.740	4,461,126
2026-08-21	15.550	15.550	14.880	15.450	15.450	3,623,404
2026-08-20	15.450	15.600	15.180	15.340	15.340	4,997,069
2026-08-19	16.730	16.730	15.210	15.250	15.250	6,832,730
2026-08-18	16.670	16.910	16.460	16.760	16.760	3,882,984
2026-08-17	16.530	16.810	16.380	16.700	16.700	3,448,931
2026-08-14	17.010	17.020	16.430	16.580	16.580	3,491,817
2026-08-13	17.560	17.770	16.980	17.010	17.010	6,355,584
2026-08-12	16.820	17.700	16.300	17.560	17.560	8,345,448
2026-08-11	16.160	17.070	15.650	16.810	16.810	6,651,226
2026-08-10	15.990	16.060	15.650	16.020	16.020	4,108,209
2026-08-07	15.900	15.980	15.550	15.790	15.790	4,111,300
2026-08-06	16.230	16.230	15.630	15.960	15.960	3,991,550
2026-08-05	15.570	16.000	15.570	15.920	15.920	4,703,450
2026-08-04	15.810	15.880	15.370	15.470	15.470	3,961,080
2026-08-03	15.670	15.850	15.000	15.400	15.400	5,444,490
2026-07-31	14.350	15.700	14.350	15.360	15.360	7,798,500
2026-07-30	15.260	15.330	14.210	14.290	14.290	6,186,600
2026-07-29	15.240	15.640	15.030	15.210	15.210	7,265,790
2026-07-28	15.180	15.740	15.050	15.150	15.150	8,267,271
2026-07-27	14.300	15.460	14.300	15.330	15.330	13,699,489
2026-07-24	14.150	15.570	13.950	14.740	14.740	14,353,507
2026-07-23	13.880	14.290	13.880	14.150	14.150	2,568,800
2026-07-22	14.380	14.780	13.880	14.050	14.050	4,147,200
2026-07-21	14.370	14.410	13.120	14.340	14.340	6,032,097

Page 1 of 21 · 1,216 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.