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
2025-07-25	30.750	31.060	30.680	30.910	30.707	1,878,080
2025-07-24	30.610	31.030	30.550	30.830	30.627	2,065,905
2025-07-23	31.410	31.410	30.510	30.590	30.389	2,555,660
2025-07-22	31.590	31.800	31.240	31.390	31.184	3,377,920
2025-07-21	31.120	31.820	30.900	31.690	31.482	4,677,964
2025-07-18	31.200	31.380	30.880	31.100	30.896	2,384,233
2025-07-17	31.240	31.450	30.800	31.290	31.084	3,425,353
2025-07-16	30.640	31.500	30.460	31.250	31.045	3,557,190
2025-07-15	30.950	31.330	30.260	30.770	30.568	3,320,140
2025-07-14	30.090	31.150	30.080	30.950	30.747	3,470,143
2025-07-11	30.000	30.410	29.160	30.170	29.972	3,028,680
2025-07-10	30.400	30.500	29.810	29.930	29.733	2,883,613
2025-07-09	30.720	31.880	30.620	30.680	30.478	3,842,780
2025-07-08	30.450	30.780	30.130	30.650	30.449	2,420,760
2025-07-07	30.920	30.990	29.970	30.340	30.141	2,535,600
2025-07-04	31.630	31.630	30.570	30.910	30.707	3,226,506
2025-07-03	32.000	32.000	31.230	31.620	31.412	4,091,112
2025-07-02	30.400	32.680	29.910	31.830	31.621	7,423,691
2025-07-01	30.920	30.920	29.990	30.400	30.200	2,554,564
2025-06-30	30.210	30.870	29.970	30.760	30.558	3,283,080
2025-06-27	29.990	30.390	29.770	30.100	29.902	2,318,040
2025-06-26	30.650	30.790	29.860	29.940	29.743	3,424,540
2025-06-25	30.920	30.920	30.130	30.590	30.389	4,461,104
2025-06-24	28.800	30.460	28.800	30.460	30.260	4,548,435
2025-06-23	28.000	29.060	27.600	28.800	28.611	2,306,860
2025-06-20	30.010	30.080	29.020	29.080	28.889	3,111,720
2025-06-19	29.010	30.310	28.780	30.150	29.952	4,576,363
2025-06-18	29.150	29.280	28.370	29.000	28.809	1,965,546
2025-06-17	40.610	41.050	40.320	40.600	28.667	1,278,183
2025-06-16	40.000	41.110	39.710	40.750	28.773	1,635,059
2025-06-13	40.610	41.200	39.710	40.000	28.244	1,828,959
2025-06-12	41.270	41.660	40.650	40.940	28.908	1,435,559
2025-06-11	41.500	41.500	40.870	41.030	28.971	1,606,359
2025-06-10	41.880	42.250	40.560	41.140	29.049	2,393,719
2025-06-09	41.520	42.450	41.400	41.900	29.585	1,795,499
2025-06-06	42.460	42.460	41.350	41.590	29.367	1,990,738
2025-06-05	41.650	42.400	40.860	42.200	29.797	2,688,503
2025-06-04	40.500	41.980	40.500	41.650	29.409	2,883,803
2025-06-03	40.200	41.390	40.200	40.500	28.597	2,029,299
2025-05-30	42.230	42.430	40.800	40.940	28.908	2,888,199
2025-05-29	42.490	43.660	42.230	42.440	29.967	2,833,450
2025-05-28	42.710	43.180	42.060	42.460	29.981	2,259,459
2025-05-27	43.280	43.380	42.200	42.550	30.044	2,228,379
2025-05-26	43.000	43.570	42.600	43.370	30.623	2,553,599
2025-05-23	43.070	44.760	42.710	42.940	30.320	4,072,038
2025-05-22	43.650	44.970	43.220	43.300	30.574	2,982,029
2025-05-21	44.560	44.980	43.710	43.890	30.991	3,008,506
2025-05-20	45.590	45.970	44.450	44.860	31.675	4,021,799
2025-05-19	46.480	50.100	45.170	45.540	32.156	5,854,006
2025-05-16	45.420	47.470	45.260	46.510	32.840	6,971,997
2025-05-15	46.820	46.900	45.400	45.580	32.184	5,595,686
2025-05-14	47.870	50.050	46.400	47.020	33.201	8,987,904
2025-05-13	50.000	52.450	48.000	48.900	34.528	11,043,727
2025-05-12	45.110	50.500	45.110	49.990	35.298	11,307,847
2025-05-09	43.400	45.990	42.520	45.000	31.774	8,357,963
2025-05-08	42.850	44.500	42.180	44.000	31.068	6,846,977
2025-05-07	42.350	43.420	42.010	43.000	30.362	7,622,290
2025-05-06	40.650	42.190	40.420	42.060	29.698	6,292,969
2025-04-30	39.000	40.700	38.690	40.410	28.533	5,623,798
2025-04-29	38.000	40.400	37.340	39.100	27.608	5,427,098

← NewerPage 6 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.