Zhejiang Tongli Transmission Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 32.330 | 32.770 | 31.540 | 31.620 | 22.012 | 2,313,852 |
| 2024-04-29 | 32.860 | 33.990 | 32.160 | 32.340 | 22.513 | 3,963,555 |
| 2024-04-26 | 30.440 | 31.500 | 30.440 | 31.170 | 21.698 | 2,274,684 |
| 2024-04-25 | 30.690 | 31.300 | 30.490 | 30.880 | 21.496 | 1,868,103 |
| 2024-04-24 | 30.290 | 31.190 | 30.210 | 30.690 | 21.364 | 3,052,729 |
| 2024-04-23 | 28.820 | 32.500 | 28.820 | 30.910 | 21.517 | 3,700,618 |
| 2024-04-22 | 28.600 | 29.170 | 27.750 | 28.720 | 19.993 | 1,184,259 |
| 2024-04-19 | 28.980 | 29.580 | 28.600 | 28.970 | 20.167 | 1,280,439 |
| 2024-04-18 | 29.750 | 30.390 | 28.900 | 29.400 | 20.466 | 1,639,679 |
| 2024-04-17 | 27.670 | 29.770 | 27.630 | 29.750 | 20.710 | 2,382,999 |
| 2024-04-16 | 29.430 | 29.430 | 27.140 | 27.150 | 18.900 | 2,172,018 |
| 2024-04-15 | 32.120 | 32.430 | 29.280 | 29.860 | 20.786 | 1,858,184 |
| 2024-04-12 | 32.080 | 32.780 | 31.650 | 31.800 | 22.137 | 1,124,424 |
| 2024-04-11 | 32.580 | 33.050 | 31.970 | 32.050 | 22.311 | 1,238,530 |
| 2024-04-10 | 33.160 | 34.150 | 32.400 | 32.500 | 22.624 | 1,716,240 |
| 2024-04-09 | 32.820 | 33.500 | 32.650 | 33.060 | 23.014 | 1,403,257 |
| 2024-04-08 | 33.500 | 33.500 | 32.700 | 32.720 | 22.777 | 1,248,605 |
| 2024-04-03 | 35.210 | 35.220 | 33.220 | 33.520 | 23.334 | 1,816,905 |
| 2024-04-02 | 36.100 | 36.100 | 34.410 | 34.630 | 24.107 | 2,360,077 |
| 2024-04-01 | 35.350 | 36.170 | 35.350 | 36.050 | 25.095 | 1,815,407 |
| 2024-03-29 | 35.600 | 36.080 | 34.800 | 35.580 | 24.768 | 1,745,515 |
| 2024-03-28 | 33.750 | 35.910 | 33.750 | 35.280 | 24.559 | 3,196,899 |
| 2024-03-27 | 36.290 | 36.730 | 33.900 | 33.910 | 23.606 | 3,568,020 |
| 2024-03-26 | 37.960 | 38.380 | 35.780 | 37.090 | 25.819 | 5,166,089 |
| 2024-03-25 | 36.540 | 40.580 | 35.710 | 38.000 | 26.453 | 7,912,998 |
| 2024-03-22 | 37.500 | 37.780 | 36.180 | 36.700 | 25.548 | 3,206,325 |
| 2024-03-21 | 38.080 | 38.150 | 37.150 | 37.500 | 26.105 | 3,279,801 |
| 2024-03-20 | 37.700 | 38.380 | 37.650 | 38.080 | 26.509 | 3,152,726 |
| 2024-03-19 | 38.030 | 38.990 | 37.790 | 37.970 | 26.432 | 4,795,408 |
| 2024-03-18 | 39.000 | 39.300 | 37.900 | 38.420 | 26.745 | 5,805,869 |
| 2024-03-15 | 36.470 | 38.800 | 36.030 | 38.610 | 26.878 | 8,246,569 |
| 2024-03-14 | 37.200 | 38.000 | 35.800 | 36.700 | 25.548 | 3,850,437 |
| 2024-03-13 | 37.280 | 37.510 | 36.550 | 37.060 | 25.799 | 3,672,982 |
| 2024-03-12 | 36.050 | 37.450 | 35.730 | 37.000 | 25.757 | 4,325,928 |
| 2024-03-11 | 36.570 | 36.570 | 35.710 | 36.050 | 25.095 | 2,879,883 |
| 2024-03-08 | 36.000 | 36.990 | 35.500 | 36.650 | 25.513 | 3,967,668 |
| 2024-03-07 | 37.710 | 38.870 | 36.300 | 36.980 | 25.743 | 6,186,977 |
| 2024-03-06 | 35.590 | 37.900 | 35.510 | 37.350 | 26.000 | 6,019,786 |
| 2024-03-05 | 36.160 | 36.480 | 35.180 | 35.810 | 24.928 | 3,703,623 |
| 2024-03-04 | 35.790 | 37.200 | 34.890 | 37.080 | 25.812 | 4,960,786 |
| 2024-03-01 | 35.500 | 36.420 | 35.170 | 35.730 | 24.873 | 3,969,812 |
| 2024-02-29 | 32.750 | 35.760 | 32.220 | 35.460 | 24.685 | 4,745,404 |
| 2024-02-28 | 37.600 | 37.900 | 33.300 | 33.420 | 23.265 | 7,360,910 |
| 2024-02-27 | 35.800 | 38.500 | 35.050 | 37.950 | 26.418 | 7,716,851 |
| 2024-02-26 | 37.500 | 40.500 | 36.690 | 37.040 | 25.785 | 9,451,028 |
| 2024-02-23 | 32.000 | 37.370 | 31.550 | 35.610 | 24.789 | 8,569,893 |
| 2024-02-22 | 30.270 | 31.770 | 30.100 | 31.550 | 21.963 | 4,278,157 |
| 2024-02-21 | 29.480 | 32.740 | 29.280 | 30.700 | 21.371 | 5,110,825 |
| 2024-02-20 | 28.880 | 32.000 | 28.100 | 30.480 | 21.218 | 5,039,952 |
| 2024-02-19 | 27.700 | 29.280 | 27.660 | 28.940 | 20.146 | 3,281,806 |
| 2024-02-08 | 25.260 | 27.990 | 22.800 | 27.630 | 19.234 | 4,416,999 |
| 2024-02-07 | 26.280 | 27.180 | 25.010 | 25.270 | 17.591 | 3,205,976 |
| 2024-02-06 | 25.500 | 27.390 | 23.330 | 26.260 | 18.280 | 2,882,404 |
| 2024-02-05 | 28.400 | 28.680 | 24.970 | 25.670 | 17.870 | 2,584,175 |
| 2024-02-02 | 30.900 | 31.300 | 27.710 | 28.830 | 20.069 | 2,053,351 |
| 2024-02-01 | 30.590 | 31.380 | 29.730 | 30.680 | 21.357 | 1,622,291 |
| 2024-01-31 | 32.190 | 32.800 | 30.300 | 30.370 | 21.141 | 1,952,859 |
| 2024-01-30 | 33.770 | 34.190 | 32.500 | 32.560 | 22.666 | 1,388,939 |
| 2024-01-29 | 34.890 | 35.120 | 33.340 | 33.490 | 23.313 | 1,403,331 |
| 2024-01-26 | 34.650 | 35.420 | 34.250 | 34.470 | 23.996 | 1,555,380 |
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.