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
2025-10-27	30.440	30.550	30.050	30.150	29.952	1,244,412
2025-10-24	29.990	30.250	29.790	30.230	30.031	1,092,960
2025-10-23	30.120	30.120	29.390	29.870	29.674	1,248,197
2025-10-22	30.250	30.590	30.010	30.130	29.932	1,109,265
2025-10-21	30.010	30.330	29.500	30.290	30.091	969,739
2025-10-20	29.890	30.240	29.650	29.990	29.793	1,446,620
2025-10-17	30.660	30.720	29.250	29.290	29.097	2,114,902
2025-10-16	31.200	31.340	30.590	30.650	30.449	1,737,764
2025-10-15	31.070	31.470	30.660	31.410	31.204	1,497,440
2025-10-14	32.000	32.500	30.650	30.820	30.617	2,924,126
2025-10-13	31.040	32.150	30.890	32.000	31.790	3,002,967
2025-10-10	33.140	34.380	32.880	33.370	33.151	3,736,837
2025-10-09	33.480	33.500	32.600	33.200	32.982	2,420,965
2025-09-30	32.910	33.490	32.910	33.340	33.121	2,611,022
2025-09-29	33.000	33.390	32.550	32.940	32.723	2,542,746
2025-09-26	34.040	34.130	33.100	33.180	32.962	3,798,773
2025-09-25	33.060	34.620	32.920	34.320	34.094	6,659,413
2025-09-24	33.500	33.550	32.380	33.300	33.081	4,258,379
2025-09-23	33.160	33.780	31.540	33.240	33.021	4,905,942
2025-09-22	32.830	33.600	32.700	33.100	32.882	2,826,237
2025-09-19	33.440	33.900	32.570	32.830	32.614	3,294,209
2025-09-18	34.540	35.180	33.370	33.740	33.518	5,117,020
2025-09-17	34.760	35.000	34.400	34.520	34.293	5,342,544
2025-09-16	32.700	35.330	32.700	34.920	34.690	8,735,834
2025-09-15	32.180	33.200	31.950	32.630	32.415	3,033,008
2025-09-12	32.590	32.980	32.230	32.260	32.048	2,464,790
2025-09-11	31.970	32.750	31.660	32.750	32.535	2,477,573
2025-09-10	32.420	32.830	31.880	32.050	31.839	2,198,660
2025-09-09	33.000	33.080	32.230	32.520	32.306	2,271,638
2025-09-08	31.670	33.280	31.670	33.140	32.922	4,240,403
2025-09-05	31.260	31.990	31.060	31.930	31.720	2,298,827
2025-09-04	32.000	32.500	31.030	31.230	31.025	3,043,063
2025-09-03	33.510	34.130	31.990	32.100	31.889	3,883,104
2025-09-02	32.460	33.980	31.710	33.910	33.687	6,501,222
2025-09-01	32.480	32.950	32.230	32.640	32.425	2,300,451
2025-08-29	32.600	32.980	32.060	32.440	32.227	2,623,700
2025-08-28	32.610	33.230	31.220	32.810	32.594	5,129,762
2025-08-27	34.100	34.470	33.000	33.030	32.813	4,265,874
2025-08-26	34.410	34.790	33.860	34.330	34.104	4,126,220
2025-08-25	34.590	34.880	34.130	34.270	34.045	4,739,922
2025-08-22	34.600	34.600	34.140	34.300	34.075	4,274,820
2025-08-21	35.280	35.500	34.140	34.410	34.184	5,870,962
2025-08-20	36.100	36.100	35.010	35.280	35.048	7,411,878
2025-08-19	34.790	37.210	33.700	36.410	36.171	14,677,030
2025-08-18	31.530	36.350	31.310	34.780	34.551	14,075,750
2025-08-15	30.850	31.550	30.850	31.350	31.144	2,842,868
2025-08-14	31.640	31.800	30.670	31.000	30.796	3,188,028
2025-08-13	31.500	31.720	31.200	31.640	31.432	2,589,400
2025-08-12	31.710	31.910	31.140	31.420	31.213	2,568,367
2025-08-11	31.340	31.920	31.140	31.870	31.660	2,560,088
2025-08-08	31.820	31.960	31.340	31.340	31.134	2,701,955
2025-08-07	32.370	32.500	31.720	31.840	31.631	3,732,220
2025-08-06	31.380	32.290	31.270	32.200	31.988	6,709,515
2025-08-05	31.280	31.710	30.960	31.350	31.144	3,177,193
2025-08-04	29.900	31.250	29.830	31.160	30.955	4,231,313
2025-08-01	30.000	30.200	29.740	30.110	29.912	1,425,548
2025-07-31	30.170	30.690	29.830	29.870	29.674	2,670,998
2025-07-30	30.760	30.760	29.960	30.270	30.071	2,078,380
2025-07-29	31.410	31.490	30.360	30.700	30.498	3,321,980
2025-07-28	31.010	31.890	30.980	31.250	31.045	3,637,360

← NewerPage 5 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.