Zhejiang Tongli Transmission Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 29.520 | 29.700 | 28.690 | 28.800 | 20.336 | 1,544,059 |
| 2024-07-26 | 27.830 | 29.490 | 27.830 | 29.280 | 20.674 | 2,692,479 |
| 2024-07-25 | 27.450 | 28.290 | 27.360 | 27.810 | 19.637 | 961,380 |
| 2024-07-24 | 27.100 | 28.370 | 27.100 | 27.760 | 19.601 | 1,310,194 |
| 2024-07-23 | 29.550 | 29.960 | 28.250 | 28.250 | 19.947 | 1,893,314 |
| 2024-07-22 | 28.970 | 29.460 | 28.690 | 29.400 | 20.759 | 1,569,175 |
| 2024-07-19 | 28.010 | 29.100 | 27.290 | 28.690 | 20.258 | 1,534,283 |
| 2024-07-18 | 28.300 | 28.300 | 27.130 | 28.020 | 19.785 | 1,427,799 |
| 2024-07-17 | 28.990 | 29.150 | 28.300 | 28.300 | 19.983 | 1,110,088 |
| 2024-07-16 | 28.960 | 29.460 | 28.560 | 29.130 | 20.569 | 1,104,460 |
| 2024-07-15 | 29.620 | 29.620 | 28.890 | 28.960 | 20.449 | 1,365,446 |
| 2024-07-12 | 29.300 | 29.770 | 29.300 | 29.620 | 20.915 | 1,421,139 |
| 2024-07-11 | 29.530 | 29.750 | 29.100 | 29.600 | 20.900 | 1,657,179 |
| 2024-07-10 | 28.650 | 29.370 | 28.650 | 28.850 | 20.371 | 1,270,504 |
| 2024-07-09 | 28.220 | 29.030 | 27.530 | 28.970 | 20.456 | 2,002,563 |
| 2024-07-08 | 29.180 | 29.400 | 28.160 | 28.200 | 19.912 | 1,417,889 |
| 2024-07-05 | 29.010 | 29.680 | 28.120 | 29.280 | 20.674 | 1,781,779 |
| 2024-07-04 | 30.720 | 31.500 | 28.820 | 29.170 | 20.597 | 2,912,192 |
| 2024-07-03 | 31.070 | 31.360 | 30.010 | 30.030 | 21.204 | 1,801,099 |
| 2024-07-02 | 31.350 | 31.500 | 30.500 | 30.840 | 21.776 | 1,752,659 |
| 2024-07-01 | 31.150 | 31.150 | 30.000 | 31.010 | 21.896 | 1,900,639 |
| 2024-06-28 | 30.970 | 31.770 | 30.600 | 31.180 | 22.016 | 1,978,762 |
| 2024-06-27 | 31.490 | 32.660 | 30.990 | 30.990 | 21.882 | 2,892,494 |
| 2024-06-26 | 30.370 | 31.880 | 29.810 | 31.800 | 22.454 | 2,712,943 |
| 2024-06-25 | 30.220 | 31.680 | 30.200 | 30.790 | 21.741 | 2,727,363 |
| 2024-06-24 | 31.610 | 32.550 | 30.110 | 30.460 | 21.508 | 3,105,749 |
| 2024-06-21 | 32.010 | 32.680 | 31.420 | 32.130 | 22.687 | 2,939,351 |
| 2024-06-20 | 32.850 | 33.660 | 32.750 | 32.810 | 23.167 | 2,910,039 |
| 2024-06-19 | 34.810 | 34.880 | 32.850 | 33.040 | 23.329 | 6,046,680 |
| 2024-06-18 | 34.580 | 35.260 | 34.130 | 35.220 | 24.869 | 4,619,519 |
| 2024-06-17 | 34.670 | 35.550 | 34.310 | 34.820 | 24.586 | 4,173,866 |
| 2024-06-14 | 36.010 | 36.490 | 35.030 | 35.180 | 24.840 | 6,579,297 |
| 2024-06-13 | 34.650 | 37.100 | 33.800 | 37.010 | 26.133 | 10,120,808 |
| 2024-06-12 | 34.000 | 38.200 | 33.800 | 35.500 | 25.066 | 9,539,615 |
| 2024-06-11 | 34.310 | 35.660 | 32.500 | 35.420 | 24.657 | 6,968,763 |
| 2024-06-07 | 34.390 | 37.660 | 33.190 | 35.920 | 25.005 | 11,056,607 |
| 2024-06-06 | 33.940 | 34.600 | 32.560 | 33.790 | 23.522 | 8,047,721 |
| 2024-06-05 | 30.720 | 37.000 | 30.150 | 34.990 | 24.358 | 10,157,627 |
| 2024-06-04 | 29.950 | 31.600 | 29.950 | 31.110 | 21.657 | 3,098,759 |
| 2024-06-03 | 31.070 | 32.200 | 30.720 | 31.060 | 21.622 | 4,008,439 |
| 2024-05-31 | 29.780 | 31.180 | 29.600 | 30.710 | 21.378 | 2,820,145 |
| 2024-05-30 | 29.690 | 29.800 | 29.010 | 29.600 | 20.605 | 963,760 |
| 2024-05-29 | 29.280 | 29.880 | 29.210 | 29.410 | 20.473 | 940,807 |
| 2024-05-28 | 29.760 | 29.810 | 29.220 | 29.280 | 20.383 | 736,400 |
| 2024-05-27 | 29.380 | 29.820 | 28.730 | 29.760 | 20.717 | 1,073,380 |
| 2024-05-24 | 29.940 | 30.280 | 29.440 | 29.450 | 20.501 | 1,113,924 |
| 2024-05-23 | 30.870 | 30.870 | 30.010 | 30.050 | 20.919 | 1,377,080 |
| 2024-05-22 | 30.030 | 30.960 | 29.870 | 30.870 | 21.489 | 2,096,258 |
| 2024-05-21 | 30.500 | 30.500 | 29.780 | 30.020 | 20.898 | 1,163,747 |
| 2024-05-20 | 30.500 | 30.720 | 30.300 | 30.500 | 21.232 | 1,099,373 |
| 2024-05-17 | 30.280 | 30.580 | 29.980 | 30.560 | 21.274 | 1,101,979 |
| 2024-05-16 | 29.960 | 30.710 | 29.920 | 30.210 | 21.030 | 1,162,699 |
| 2024-05-15 | 30.390 | 30.670 | 29.870 | 29.910 | 20.821 | 1,127,166 |
| 2024-05-14 | 30.780 | 31.750 | 30.410 | 30.470 | 21.211 | 1,512,139 |
| 2024-05-13 | 30.690 | 30.990 | 29.880 | 29.980 | 20.870 | 1,320,899 |
| 2024-05-10 | 31.580 | 31.860 | 31.040 | 31.320 | 21.803 | 1,251,627 |
| 2024-05-09 | 31.370 | 31.790 | 31.190 | 31.580 | 21.984 | 1,212,203 |
| 2024-05-08 | 32.060 | 32.070 | 31.230 | 31.250 | 21.754 | 1,793,819 |
| 2024-05-07 | 31.890 | 32.830 | 31.570 | 32.400 | 22.555 | 2,648,558 |
| 2024-05-06 | 32.320 | 32.740 | 31.850 | 31.890 | 22.200 | 1,816,779 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-22 | 0.1200 CNY |
| 2025-06-18 | 0.2000 CNY |
| 2024-06-12 | 0.5000 CNY |
| 2023-06-12 | 1.6000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.