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
2023-05-05	34.410	34.650	33.600	33.730	14.097	2,100,909
2023-05-04	34.050	34.620	33.980	34.620	14.469	2,254,335
2023-04-28	33.640	34.260	33.510	34.130	14.265	2,731,679
2023-04-27	32.800	34.110	32.800	33.650	14.064	2,922,972
2023-04-26	32.020	34.170	32.020	33.250	13.897	4,906,908
2023-04-25	32.800	35.530	32.330	33.000	13.792	8,708,332
2023-04-24	31.750	31.750	31.080	31.260	13.065	1,502,011
2023-04-21	32.700	32.710	31.650	31.730	13.261	1,697,471
2023-04-20	33.990	33.990	32.290	32.580	13.617	2,511,563
2023-04-19	34.210	34.410	33.870	33.890	14.164	1,169,055
2023-04-18	34.710	34.750	34.050	34.210	14.298	1,165,247
2023-04-17	34.510	35.170	34.510	34.910	14.591	924,053
2023-04-14	34.650	34.940	34.290	34.650	14.482	840,000
2023-04-13	35.360	35.570	34.500	34.500	14.419	1,337,727
2023-04-12	34.690	35.620	34.620	35.500	14.837	1,640,569
2023-04-11	35.050	35.230	34.340	34.580	14.453	1,418,231
2023-04-10	36.480	36.480	35.020	35.180	14.703	1,667,910
2023-04-07	35.680	35.960	35.510	35.780	14.954	1,006,208
2023-04-06	35.450	35.930	35.320	35.780	14.954	1,094,479
2023-04-04	36.420	36.420	35.520	35.710	14.925	1,472,799
2023-04-03	35.280	36.820	35.220	36.580	15.289	2,826,655
2023-03-31	34.950	35.310	34.950	35.270	14.741	1,024,195
2023-03-30	35.750	35.860	34.850	35.060	14.653	1,634,751
2023-03-29	36.000	36.080	35.500	35.750	14.942	1,701,727
2023-03-28	37.300	37.360	35.850	36.050	15.067	2,117,471
2023-03-27	36.990	37.160	36.730	36.820	15.389	1,130,304
2023-03-24	37.320	37.320	36.810	37.000	15.464	1,006,463
2023-03-23	37.180	37.400	36.680	37.350	15.610	1,993,823
2023-03-22	37.640	37.640	37.020	37.180	15.539	1,315,327
2023-03-21	36.960	37.690	36.960	37.420	15.640	1,362,753
2023-03-20	36.870	37.460	36.800	37.070	15.493	2,341,561
2023-03-17	36.160	36.740	35.970	36.520	15.263	1,928,668
2023-03-16	36.560	36.660	35.820	35.900	15.004	1,405,402
2023-03-15	36.530	36.910	36.390	36.730	15.351	1,492,240
2023-03-14	37.200	37.200	35.800	36.360	15.197	2,391,546
2023-03-13	37.150	37.480	36.660	37.050	15.485	1,664,814
2023-03-10	37.580	38.050	36.850	37.530	15.686	2,272,033
2023-03-09	37.370	37.520	36.980	37.510	15.677	1,450,444
2023-03-08	37.100	37.550	36.820	37.370	15.619	1,530,323
2023-03-07	37.760	38.180	37.030	37.150	15.527	1,875,527
2023-03-06	38.310	38.340	37.500	37.850	15.819	1,421,084
2023-03-03	39.040	39.310	37.970	38.160	15.949	3,202,623
2023-03-02	39.300	40.090	39.170	39.250	16.404	2,822,623
2023-03-01	39.300	39.460	38.870	39.320	16.434	1,600,932
2023-02-28	38.900	39.440	38.600	39.170	16.371	1,808,351
2023-02-27	38.580	39.620	38.430	39.060	16.325	2,558,018
2023-02-24	39.290	39.380	38.530	38.680	16.166	1,684,679
2023-02-23	39.260	39.500	38.810	39.070	16.329	1,504,159
2023-02-22	38.820	39.550	38.700	39.160	16.367	1,860,702
2023-02-21	38.550	39.750	38.550	39.120	16.350	2,961,727
2023-02-20	37.720	38.680	37.650	38.600	16.133	2,995,053
2023-02-17	38.350	38.800	37.620	37.890	15.836	2,782,500
2023-02-16	40.300	40.570	37.600	38.010	15.886	5,895,603
2023-02-15	41.350	41.350	40.280	40.410	16.889	3,689,397
2023-02-14	40.800	41.480	40.420	41.110	17.182	4,295,592
2023-02-13	39.450	41.290	39.450	41.150	17.199	5,459,355
2023-02-10	40.310	40.340	39.430	39.760	16.618	3,997,811
2023-02-09	39.700	40.500	39.420	40.350	16.864	4,588,277
2023-02-08	40.800	41.100	39.790	39.800	16.634	6,777,160
2023-02-07	39.030	42.090	39.030	41.250	17.240	9,477,355

← NewerPage 15 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.