Zhejiang Tongli Transmission Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	33.500	34.850	33.120	34.800	24.225	1,875,749
2024-01-24	33.730	34.000	32.500	33.670	23.439	1,574,859
2024-01-23	33.480	33.960	32.700	33.550	23.355	1,499,836
2024-01-22	35.820	36.540	33.000	33.280	23.167	2,342,080
2024-01-19	36.850	37.180	36.050	36.050	25.095	1,032,892
2024-01-18	36.600	37.080	35.660	36.850	25.652	1,781,155
2024-01-17	38.000	38.050	36.680	36.760	25.590	1,214,471
2024-01-16	37.730	38.170	37.200	38.030	26.474	1,310,579
2024-01-15	38.510	38.520	37.500	37.810	26.321	1,153,900
2024-01-12	39.000	39.500	38.370	38.500	26.801	1,262,381
2024-01-11	38.600	39.400	37.640	39.280	27.344	1,863,503
2024-01-10	39.380	39.900	38.000	38.180	26.578	2,556,887
2024-01-09	38.620	41.220	38.600	39.520	27.511	3,253,685
2024-01-08	39.800	39.800	38.490	38.490	26.794	1,732,299
2024-01-05	40.650	41.300	39.380	39.630	27.588	1,760,520
2024-01-04	40.670	40.670	39.750	40.460	28.165	1,220,241
2024-01-03	41.380	41.380	39.900	40.380	28.110	1,783,214
2024-01-02	42.000	42.300	40.950	41.050	28.576	1,943,845
2023-12-29	41.230	42.350	40.900	42.010	29.244	2,386,635
2023-12-28	40.660	41.820	40.010	41.220	28.694	2,273,918
2023-12-27	39.350	40.950	39.090	40.650	28.298	2,792,660
2023-12-26	41.450	41.450	39.120	39.440	27.455	3,059,060
2023-12-25	41.010	42.420	40.900	41.850	29.133	2,433,781
2023-12-22	42.700	43.800	41.390	41.420	28.834	3,344,673
2023-12-21	41.800	43.000	40.800	42.880	29.850	3,111,949
2023-12-20	42.600	44.160	42.500	42.500	29.585	2,972,458
2023-12-19	41.820	42.970	41.710	42.700	29.725	2,201,691
2023-12-18	42.000	42.800	41.860	42.020	29.251	1,772,119
2023-12-15	44.600	45.000	41.810	42.450	29.551	5,325,722
2023-12-14	44.600	45.990	44.180	45.240	31.493	5,272,430
2023-12-13	43.550	46.480	43.380	44.760	31.159	6,915,676
2023-12-12	43.990	44.330	43.300	43.810	30.497	2,523,710
2023-12-11	42.960	44.550	42.180	43.970	30.609	4,039,219
2023-12-08	42.800	43.710	42.420	43.410	30.219	3,889,916
2023-12-07	42.940	43.350	41.710	42.970	29.913	3,074,396
2023-12-06	42.800	44.200	42.250	42.510	29.592	3,026,302
2023-12-05	45.000	45.000	42.880	42.880	29.850	4,094,231
2023-12-04	44.780	45.500	43.890	45.170	31.444	4,818,277
2023-12-01	45.520	46.000	43.250	44.710	31.124	7,965,480
2023-11-30	48.430	50.780	46.410	46.450	32.335	10,614,109
2023-11-29	44.880	48.740	44.880	47.070	32.767	10,185,458
2023-11-28	44.440	47.050	44.410	45.400	31.604	5,444,764
2023-11-27	44.080	44.930	43.550	44.930	31.277	4,281,425
2023-11-24	46.610	46.700	44.200	44.740	31.145	6,160,440
2023-11-23	46.810	47.840	46.360	46.990	32.711	6,966,590
2023-11-22	48.800	49.000	46.780	46.880	32.634	7,255,675
2023-11-21	50.520	50.800	48.760	49.180	34.236	10,046,936
2023-11-20	44.210	53.390	44.200	50.280	35.001	16,306,087
2023-11-17	43.510	44.700	43.510	44.500	30.978	3,007,186
2023-11-16	45.050	45.500	44.220	44.240	30.797	4,230,459
2023-11-15	47.660	47.660	44.850	45.530	31.695	7,868,491
2023-11-14	44.500	46.450	43.630	46.270	32.210	10,536,912
2023-11-13	44.070	45.190	43.630	44.090	30.692	5,062,184
2023-11-10	43.890	44.430	43.280	43.750	30.456	5,185,552
2023-11-09	44.020	45.740	43.580	44.570	31.026	9,375,097
2023-11-08	45.000	45.790	44.190	44.400	30.908	6,435,813
2023-11-07	44.500	45.620	43.750	45.230	31.486	9,745,708
2023-11-06	43.170	45.150	42.380	45.150	31.430	13,019,150
2023-11-03	42.000	46.450	40.610	44.300	30.838	15,145,837
2023-11-02	39.930	40.280	39.040	39.050	27.184	2,092,019

← NewerPage 12 of 16 · 924 trading daysOlder →

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.