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
2023-11-01	40.060	40.750	39.660	39.800	27.706	3,200,280
2023-10-31	41.360	41.800	39.830	40.360	28.096	4,281,310
2023-10-30	40.900	42.100	40.110	41.930	29.189	4,335,685
2023-10-27	40.800	41.300	39.720	40.950	28.506	3,210,530
2023-10-26	40.140	41.250	40.010	41.190	28.674	3,031,445
2023-10-25	40.950	42.600	40.750	41.060	28.583	3,381,745
2023-10-24	40.040	41.650	40.040	40.760	28.374	3,838,671
2023-10-23	41.590	41.590	39.500	39.970	27.824	4,151,148
2023-10-20	41.240	43.600	41.040	41.450	28.854	4,664,363
2023-10-19	41.730	42.610	41.200	41.240	28.708	3,047,587
2023-10-18	42.880	42.980	41.800	41.820	29.112	2,843,287
2023-10-17	44.120	44.200	42.720	43.120	30.017	3,151,907
2023-10-16	44.010	45.100	43.710	44.030	30.651	3,681,578
2023-10-13	45.790	45.800	44.020	44.110	30.706	5,157,497
2023-10-12	46.360	46.850	45.210	45.880	31.938	4,705,811
2023-10-11	45.190	48.800	44.700	46.600	32.440	7,438,152
2023-10-10	47.270	47.270	45.010	45.230	31.486	5,291,564
2023-10-09	45.790	47.410	45.500	46.980	32.704	4,525,392
2023-09-28	47.210	48.530	45.290	46.230	32.182	7,747,909
2023-09-27	48.760	50.500	47.600	47.850	33.310	8,722,831
2023-09-26	47.520	50.600	47.520	49.090	34.173	10,048,521
2023-09-25	50.580	50.780	47.650	47.730	33.226	7,697,912
2023-09-22	47.000	49.970	47.000	49.190	34.243	6,819,957
2023-09-21	47.300	48.870	47.200	47.550	33.101	4,201,535
2023-09-20	47.600	50.490	47.100	48.200	33.553	6,728,149
2023-09-19	49.010	49.180	47.360	47.380	32.983	6,173,642
2023-09-18	48.610	50.880	48.610	49.900	34.737	6,290,539
2023-09-15	50.070	50.770	48.980	49.210	34.256	5,563,921
2023-09-14	52.890	52.890	49.640	50.490	35.147	7,391,701
2023-09-13	53.800	54.450	51.500	53.660	37.354	8,690,327
2023-09-12	55.430	57.200	53.630	53.940	37.549	9,488,233
2023-09-11	53.880	56.800	53.020	54.600	38.009	9,888,866
2023-09-08	55.390	61.450	55.260	56.550	39.366	15,493,051
2023-09-07	56.010	58.780	55.910	56.820	39.554	9,690,241
2023-09-06	58.000	58.610	55.450	56.950	39.644	9,188,637
2023-09-05	59.600	62.000	58.500	58.790	40.925	11,363,722
2023-09-04	61.670	64.580	60.500	61.610	42.888	11,437,364
2023-09-01	61.200	64.810	60.850	61.610	42.888	13,996,873
2023-08-31	61.070	65.240	59.360	63.580	44.260	16,375,009
2023-08-30	63.000	64.210	58.340	61.510	42.819	19,666,015
2023-08-29	47.880	58.320	47.030	58.320	40.598	12,046,633
2023-08-28	55.980	55.990	47.880	48.600	33.832	10,454,487
2023-08-25	55.010	55.850	51.000	51.560	35.892	13,036,829
2023-08-24	56.010	57.740	54.320	56.110	39.060	13,788,423
2023-08-23	55.720	65.000	55.660	58.820	40.946	22,348,330
2023-08-22	54.090	59.200	53.510	57.500	40.027	20,333,045
2023-08-21	55.960	57.160	53.330	54.780	38.134	16,990,253
2023-08-18	55.000	58.850	54.000	55.900	38.914	24,716,487
2023-08-17	42.990	51.410	42.950	51.410	35.788	18,343,898
2023-08-16	45.700	46.240	42.700	42.840	29.822	12,191,293
2023-08-15	45.400	49.500	44.530	46.520	32.384	14,970,207
2023-08-14	44.150	46.550	43.680	45.610	31.750	10,939,569
2023-08-11	43.300	45.480	42.700	44.790	31.180	10,822,124
2023-08-10	44.100	44.580	42.520	43.050	29.968	5,959,316
2023-08-09	44.100	44.880	43.820	44.210	30.776	5,376,304
2023-08-08	46.390	47.730	44.610	44.610	31.054	8,392,701
2023-08-07	47.200	49.000	46.220	46.390	32.293	10,166,934
2023-08-04	46.500	49.680	45.800	47.830	33.296	13,899,233
2023-08-03	46.720	47.650	45.800	46.390	32.293	11,566,690
2023-08-02	44.940	49.000	44.440	48.350	33.658	16,775,325

← NewerPage 13 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.