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
2026-07-22	17.860	18.490	17.610	17.800	17.800	1,553,360
2026-07-21	17.990	18.390	16.940	18.250	18.130	1,956,881
2026-07-20	18.880	19.480	17.650	18.030	17.911	2,051,270
2026-07-17	20.020	20.200	18.730	18.880	18.756	1,879,314
2026-07-16	19.700	20.350	19.660	20.000	19.869	1,132,637
2026-07-15	20.030	20.340	19.220	20.010	19.878	1,323,449
2026-07-14	19.630	20.290	19.060	19.890	19.759	1,353,329
2026-07-13	20.940	20.950	19.400	19.600	19.471	2,086,286
2026-07-10	20.740	21.670	20.530	21.000	20.862	1,674,158
2026-07-09	20.570	20.990	19.850	20.770	20.633	1,900,585
2026-07-08	21.730	21.730	20.700	20.890	20.753	1,708,361
2026-07-07	22.500	23.170	21.660	21.770	21.627	1,988,155
2026-07-06	24.000	24.080	22.620	22.690	22.541	3,352,955
2026-07-03	21.950	24.450	21.950	23.880	23.723	4,633,702
2026-07-02	21.660	22.970	21.430	22.050	21.905	2,301,120
2026-07-01	20.770	21.980	20.770	21.660	21.518	1,945,083
2026-06-30	20.700	21.490	20.660	21.190	21.051	1,635,900
2026-06-29	20.970	21.080	20.250	20.830	20.693	1,938,540
2026-06-26	21.710	21.710	20.940	21.080	20.941	1,906,017
2026-06-25	22.590	22.750	21.480	21.700	21.557	2,452,622
2026-06-24	23.300	23.650	22.200	22.600	22.451	1,942,753
2026-06-23	22.800	23.750	22.760	23.300	23.147	2,113,740
2026-06-22	23.380	23.840	22.030	23.050	22.898	2,634,798
2026-06-18	23.620	24.130	23.350	23.840	23.683	1,319,565
2026-06-17	24.510	24.600	23.670	23.830	23.673	1,766,837
2026-06-16	24.150	24.530	23.580	24.490	24.329	1,672,500
2026-06-15	23.650	24.180	23.560	24.060	23.902	1,655,398
2026-06-12	23.480	24.290	23.400	23.560	23.405	1,868,333
2026-06-11	24.060	24.060	22.900	23.390	23.236	2,143,720
2026-06-10	25.000	25.060	23.680	24.000	23.842	2,603,117
2026-06-09	25.200	25.780	24.880	25.250	25.084	2,425,609
2026-06-08	24.390	25.670	24.360	25.330	25.163	3,276,271
2026-06-05	24.120	25.670	23.020	25.240	25.074	4,889,813
2026-06-04	24.000	24.480	23.500	24.110	23.952	2,018,392
2026-06-03	24.560	24.770	23.820	24.060	23.902	2,521,937
2026-06-02	25.180	25.620	24.310	24.560	24.399	2,376,519
2026-06-01	24.750	25.600	24.500	25.090	24.925	2,857,032
2026-05-29	26.540	26.610	24.810	25.000	24.836	4,569,130
2026-05-28	26.870	27.410	25.800	26.620	26.445	5,486,970
2026-05-27	30.810	31.280	27.210	27.470	27.289	7,535,913
2026-05-26	33.510	33.760	31.180	31.600	31.392	5,855,602
2026-05-25	33.320	34.170	32.280	34.170	33.945	8,153,303
2026-05-22	32.060	34.980	31.500	34.200	33.975	12,190,720
2026-05-21	31.190	32.520	30.800	32.380	32.167	9,620,144
2026-05-20	30.700	31.260	29.910	31.260	31.055	4,412,980
2026-05-19	30.650	31.690	30.600	30.880	30.677	4,580,403
2026-05-18	31.060	31.590	30.520	30.940	30.737	3,889,635
2026-05-15	30.020	31.500	29.960	31.030	30.826	5,641,555
2026-05-14	30.300	30.600	29.920	30.030	29.833	2,064,574
2026-05-13	30.400	30.650	29.820	30.390	30.190	2,463,120
2026-05-12	30.980	30.990	30.120	30.400	30.200	2,901,806
2026-05-11	30.800	30.880	30.400	30.880	30.677	3,865,110
2026-05-08	29.970	31.140	29.690	30.890	30.687	5,360,624
2026-05-07	29.860	30.490	29.710	30.040	29.843	3,790,889
2026-05-06	29.040	30.110	28.850	29.970	29.773	4,226,850
2026-04-30	28.000	29.200	27.960	29.000	28.809	2,396,922
2026-04-29	27.940	28.430	27.900	28.210	28.025	1,609,641
2026-04-28	28.870	29.180	28.120	28.190	28.005	2,194,862
2026-04-27	28.700	29.700	28.550	29.000	28.809	2,470,235
2026-04-24	29.300	29.300	28.510	28.910	28.720	2,175,626

← NewerPage 2 of 3 · 121 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.