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
2023-08-01	45.120	45.800	43.720	45.420	31.618	7,176,143
2023-07-31	47.000	47.020	44.600	45.120	31.409	10,888,805
2023-07-28	44.190	49.840	43.000	46.460	32.342	15,411,949
2023-07-27	45.010	46.370	44.360	44.800	31.187	8,878,082
2023-07-26	46.920	47.990	44.300	44.800	31.187	13,392,818
2023-07-25	48.760	50.690	47.740	48.130	33.505	12,035,037
2023-07-24	47.490	49.880	47.490	48.000	33.414	14,259,820
2023-07-21	61.340	62.440	53.140	53.140	36.992	20,694,427
2023-07-20	54.800	66.420	53.840	66.420	46.237	25,894,303
2023-07-19	53.070	55.530	51.580	55.350	38.531	12,862,381
2023-07-18	54.000	56.330	52.200	52.710	36.693	10,561,023
2023-07-17	54.010	55.280	52.800	54.000	37.591	8,699,703
2023-07-14	53.400	55.680	52.510	54.350	37.835	12,810,400
2023-07-13	54.360	55.050	51.510	53.530	37.264	16,363,389
2023-07-12	58.900	62.480	54.820	55.050	38.322	18,852,798
2023-07-11	59.300	62.080	57.370	60.200	41.907	16,104,823
2023-07-10	62.210	63.040	58.060	58.580	40.779	16,336,565
2023-07-07	65.910	69.090	61.700	62.100	43.230	17,652,480
2023-07-06	60.400	70.000	58.360	67.270	46.828	21,072,441
2023-07-05	58.750	65.880	54.510	63.400	44.134	23,855,694
2023-07-04	48.900	60.360	48.450	60.360	42.018	20,982,673
2023-07-03	45.450	52.000	45.000	50.300	35.015	20,773,289
2023-06-30	42.660	46.360	41.210	45.450	31.639	20,185,177
2023-06-29	41.470	49.760	41.470	43.320	30.156	24,387,711
2023-06-28	36.090	44.000	33.740	42.960	29.906	21,714,032
2023-06-27	35.160	39.340	35.160	36.810	25.624	16,654,071
2023-06-26	39.670	41.100	34.680	34.990	24.358	18,349,596
2023-06-21	37.010	43.000	37.010	41.700	29.029	22,171,202
2023-06-20	32.440	38.840	31.210	37.500	26.105	23,219,842
2023-06-19	31.000	33.610	31.000	32.910	22.910	18,567,982
2023-06-16	37.260	37.420	33.000	33.620	23.404	25,106,077
2023-06-15	26.520	31.180	26.520	31.180	21.705	10,852,129
2023-06-14	24.640	25.980	24.100	25.980	18.085	7,355,455
2023-06-13	24.430	24.980	24.200	24.650	17.160	2,949,074
2023-06-12	24.500	24.580	23.500	24.480	17.041	2,836,542
2023-06-09	40.540	40.960	40.160	40.630	16.981	3,098,172
2023-06-08	40.670	40.860	39.610	40.300	16.843	2,992,518
2023-06-07	40.990	41.500	40.210	40.480	16.918	3,598,863
2023-06-06	40.490	41.360	40.100	40.740	17.027	4,217,815
2023-06-05	40.350	40.860	39.920	40.300	16.843	3,540,957
2023-06-02	39.980	39.980	39.210	39.890	16.672	2,828,664
2023-06-01	39.620	40.000	39.360	39.740	16.609	2,503,860
2023-05-31	39.360	40.450	39.200	39.580	16.542	2,634,924
2023-05-30	39.800	40.300	39.210	39.580	16.542	3,287,761
2023-05-29	39.890	40.560	39.500	39.990	16.714	3,800,696
2023-05-26	40.680	41.280	39.800	40.190	16.797	5,077,572
2023-05-25	42.540	42.650	40.580	41.480	17.336	8,574,273
2023-05-24	40.900	45.050	40.240	43.900	18.348	12,376,985
2023-05-23	42.020	42.500	40.800	41.460	17.328	8,548,219
2023-05-22	39.790	43.800	39.700	43.000	17.972	12,284,728
2023-05-19	38.620	41.480	38.620	39.980	16.710	9,554,176
2023-05-18	36.620	41.500	36.620	39.550	16.530	9,759,826
2023-05-17	35.410	36.630	35.410	36.560	15.280	2,651,942
2023-05-16	35.350	35.880	35.150	35.710	14.925	2,167,871
2023-05-15	34.740	35.380	34.600	35.360	14.779	2,120,607
2023-05-12	34.600	34.890	34.350	34.740	14.519	1,211,391
2023-05-11	34.120	35.000	33.970	34.740	14.519	1,906,414
2023-05-10	33.490	34.310	33.420	34.130	14.265	1,367,470
2023-05-09	34.500	34.560	33.510	33.520	14.010	1,608,095
2023-05-08	33.700	34.340	33.610	34.230	14.306	1,594,006

← NewerPage 14 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.