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
2026-01-21	29.650	30.390	29.440	30.240	30.041	1,883,040
2026-01-20	30.010	30.360	29.530	29.800	29.604	1,569,420
2026-01-19	29.680	30.220	29.640	30.010	29.813	1,794,160
2026-01-16	29.290	29.920	29.070	29.760	29.564	2,172,804
2026-01-15	29.620	29.620	29.020	29.150	28.958	1,154,093
2026-01-14	29.250	29.770	28.830	29.140	28.948	2,054,200
2026-01-13	29.770	30.150	29.250	29.300	29.107	1,694,527
2026-01-12	29.440	29.870	29.210	29.770	29.574	2,076,540
2026-01-09	29.210	29.600	28.880	29.180	28.988	1,390,881
2026-01-08	28.800	29.200	28.650	29.120	28.929	1,205,180
2026-01-07	29.180	29.190	28.700	28.840	28.650	1,423,399
2026-01-06	29.400	29.490	28.960	29.080	28.889	1,351,720
2026-01-05	29.250	29.320	28.980	29.160	28.968	1,730,586
2025-12-31	29.550	29.600	29.070	29.250	29.058	1,376,943
2025-12-30	29.250	29.660	28.700	29.360	29.167	2,213,460
2025-12-29	28.600	29.150	28.350	28.900	28.710	1,257,680
2025-12-26	28.490	28.780	28.220	28.350	28.164	1,415,805
2025-12-25	28.300	28.670	27.880	28.550	28.362	1,824,105
2025-12-24	27.550	27.840	27.210	27.680	27.498	731,660
2025-12-23	27.660	27.850	27.380	27.380	27.200	761,240
2025-12-22	27.200	27.940	27.200	27.630	27.448	1,336,982
2025-12-19	27.030	27.400	27.030	27.200	27.021	655,140
2025-12-18	26.790	27.380	26.610	27.030	26.852	912,120
2025-12-17	26.950	26.950	26.220	26.800	26.624	919,038
2025-12-16	27.070	27.190	26.400	26.690	26.515	1,089,664
2025-12-15	27.540	27.690	27.060	27.080	26.902	704,071
2025-12-12	27.550	27.970	27.430	27.540	27.359	937,920
2025-12-11	28.280	28.310	27.580	27.580	27.399	1,098,745
2025-12-10	28.380	28.410	28.010	28.170	27.985	648,562
2025-12-09	28.620	28.660	28.260	28.270	28.084	672,260
2025-12-08	28.650	28.780	28.460	28.620	28.432	869,393
2025-12-05	28.010	28.610	27.760	28.580	28.392	1,033,931
2025-12-04	28.000	28.480	27.870	27.950	27.766	1,047,440
2025-12-03	28.210	28.410	27.730	27.930	27.746	754,904
2025-12-02	28.710	28.800	28.210	28.210	28.025	748,653
2025-12-01	28.360	29.040	28.360	28.710	28.521	1,287,634
2025-11-28	27.810	28.460	27.680	28.440	28.253	1,032,454
2025-11-27	27.800	28.000	27.680	27.810	27.627	790,567
2025-11-26	28.100	28.300	27.600	27.600	27.419	883,402
2025-11-25	28.080	28.450	28.030	28.130	27.945	820,992
2025-11-24	27.580	28.070	27.250	27.990	27.806	1,286,706
2025-11-21	28.280	28.310	27.100	27.450	27.270	1,514,924
2025-11-20	29.000	29.160	28.170	28.170	27.985	1,415,618
2025-11-19	29.430	29.750	28.920	28.960	28.770	1,023,886
2025-11-18	29.360	29.650	29.240	29.430	29.237	644,569
2025-11-17	29.100	29.550	29.050	29.500	29.306	941,640
2025-11-14	29.080	29.330	28.710	29.130	28.939	954,199
2025-11-13	29.130	29.270	28.840	29.150	28.958	884,064
2025-11-12	29.840	30.010	28.950	29.120	28.929	1,660,897
2025-11-11	30.040	30.580	29.860	29.940	29.743	1,302,384
2025-11-10	29.970	30.100	29.680	30.050	29.852	1,066,633
2025-11-07	30.200	30.200	29.620	29.830	29.634	1,222,840
2025-11-06	29.990	30.310	29.730	30.160	29.962	957,040
2025-11-05	29.900	30.110	29.590	29.900	29.703	982,388
2025-11-04	30.310	30.310	29.620	29.900	29.703	1,041,340
2025-11-03	30.100	30.300	29.900	30.270	30.071	900,100
2025-10-31	29.740	30.310	29.740	30.100	29.902	1,137,340
2025-10-30	30.310	30.320	29.710	29.730	29.535	1,395,080
2025-10-29	30.720	30.940	30.120	30.330	30.131	1,312,799
2025-10-28	30.160	30.800	29.830	30.570	30.369	1,442,182

← NewerPage 4 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.