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
2026-04-23	29.330	29.580	28.830	29.130	28.939	2,668,769
2026-04-22	29.140	29.640	28.990	29.450	29.256	3,212,684
2026-04-21	30.100	30.550	29.080	29.430	29.237	4,517,627
2026-04-20	29.950	30.420	29.300	30.420	30.220	4,756,880
2026-04-17	28.970	30.580	28.850	30.100	29.902	6,273,204
2026-04-16	28.830	29.870	28.740	29.000	28.809	5,785,321
2026-04-15	28.890	29.130	28.300	28.910	28.720	4,542,740
2026-04-14	27.560	29.280	27.560	29.130	28.939	6,589,520
2026-04-13	26.520	28.060	26.520	28.060	27.876	5,131,193
2026-04-10	26.500	28.310	26.500	27.460	27.279	6,089,740
2026-04-09	27.070	27.330	26.230	26.380	26.207	4,171,455
2026-04-08	27.420	27.790	27.330	27.720	27.538	4,358,850
2026-04-07	27.370	27.450	26.640	27.160	26.981	3,152,072
2026-04-03	28.400	28.470	27.050	27.160	26.981	5,020,422
2026-04-02	28.230	28.880	27.580	28.550	28.362	6,757,378
2026-04-01	29.760	30.280	28.010	28.510	28.323	10,597,440
2026-03-31	24.400	29.760	24.400	29.760	29.564	8,654,391
2026-03-30	24.120	24.800	24.120	24.800	24.637	899,020
2026-03-27	24.030	24.600	23.900	24.420	24.259	690,995
2026-03-26	24.900	24.900	24.150	24.270	24.110	926,319
2026-03-25	24.710	25.050	24.550	24.730	24.567	1,112,920
2026-03-24	23.800	24.400	23.470	24.400	24.240	1,183,355
2026-03-23	24.910	24.920	23.210	23.410	23.256	1,706,500
2026-03-20	25.760	26.030	24.950	24.970	24.806	1,143,698
2026-03-19	26.200	26.240	25.480	25.630	25.462	873,778
2026-03-18	25.940	26.390	25.820	26.350	26.177	760,112
2026-03-17	26.470	26.660	25.900	25.940	25.769	948,720
2026-03-16	26.320	26.490	26.120	26.350	26.177	867,435
2026-03-13	26.310	26.780	26.100	26.260	26.087	840,840
2026-03-12	26.940	27.070	26.270	26.320	26.147	1,300,907
2026-03-11	27.720	27.810	26.880	26.890	26.713	1,263,760
2026-03-10	26.480	27.480	26.420	27.390	27.210	1,537,228
2026-03-09	26.450	26.830	26.010	26.250	26.077	1,299,099
2026-03-06	26.200	26.550	25.850	26.480	26.306	900,093
2026-03-05	26.100	26.500	25.730	26.200	26.028	1,147,732
2026-03-04	25.760	26.110	25.290	25.660	25.491	1,400,734
2026-03-03	27.080	27.490	25.980	26.020	25.849	1,823,393
2026-03-02	28.310	28.350	27.060	27.080	26.902	1,866,820
2026-02-27	28.920	28.920	28.450	28.570	28.382	881,200
2026-02-26	28.870	28.890	28.590	28.870	28.680	956,520
2026-02-25	28.870	28.920	28.620	28.790	28.601	1,041,160
2026-02-24	29.190	29.190	28.520	28.730	28.541	1,115,075
2026-02-13	28.710	29.100	28.600	28.770	28.581	928,320
2026-02-12	28.940	29.190	28.600	28.900	28.710	953,864
2026-02-11	28.920	29.100	28.710	28.800	28.611	768,432
2026-02-10	28.980	29.250	28.700	28.920	28.730	967,483
2026-02-09	28.650	29.000	28.450	28.860	28.670	1,121,012
2026-02-06	28.070	28.650	27.850	28.380	28.193	959,420
2026-02-05	28.020	28.390	28.020	28.100	27.915	870,793
2026-02-04	28.680	28.780	28.090	28.300	28.114	1,096,100
2026-02-03	28.370	28.730	28.080	28.680	28.491	1,058,104
2026-02-02	28.460	28.950	28.080	28.080	27.895	1,445,360
2026-01-30	28.010	28.650	27.720	28.450	28.263	1,424,420
2026-01-29	29.110	29.210	28.030	28.230	28.044	1,837,100
2026-01-28	30.000	30.030	28.820	28.970	28.780	1,832,500
2026-01-27	30.030	30.160	28.600	29.750	29.554	2,106,916
2026-01-26	30.290	31.270	29.630	29.840	29.644	2,016,680
2026-01-23	30.200	30.480	29.960	30.300	30.101	1,593,800
2026-01-22	30.250	30.380	29.940	30.190	29.992	1,423,220
2026-01-21	29.650	30.390	29.440	30.240	30.041	1,883,040

← NewerPage 3 of 16 · 923 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.