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
2025-04-28	38.870	39.060	37.000	37.400	26.408	3,380,019
2025-04-25	38.330	39.580	37.620	38.980	27.524	4,595,148
2025-04-24	39.560	40.260	38.120	38.520	27.199	5,131,138
2025-04-23	36.960	40.290	36.850	39.650	27.997	6,375,989
2025-04-22	37.550	37.550	36.580	36.630	25.864	2,073,679
2025-04-21	36.540	37.410	35.820	37.410	26.415	2,163,699
2025-04-18	36.300	36.830	35.600	36.160	25.532	1,769,039
2025-04-17	36.700	37.380	36.250	36.260	25.603	2,556,229
2025-04-16	38.090	38.450	36.440	36.710	25.921	3,220,979
2025-04-15	38.300	39.170	37.590	38.170	26.952	2,888,339
2025-04-14	38.320	39.530	38.080	38.510	27.192	3,448,478
2025-04-11	37.000	38.700	37.000	37.800	26.690	3,926,998
2025-04-10	36.700	38.800	36.700	37.380	26.394	4,839,938
2025-04-09	33.980	35.960	30.650	35.620	25.151	6,108,197
2025-04-08	33.800	35.220	32.900	34.250	24.184	4,960,509
2025-04-07	38.530	39.530	33.360	33.360	23.555	6,052,757
2025-04-03	42.800	43.660	41.300	41.700	29.444	3,371,619
2025-04-02	42.080	44.200	42.080	43.350	30.609	4,058,878
2025-04-01	43.990	43.990	42.200	42.300	29.868	3,712,336
2025-03-31	43.050	43.700	41.830	43.470	30.694	5,480,550
2025-03-28	48.760	51.160	44.190	44.300	31.280	10,918,528
2025-03-27	51.100	55.360	48.230	50.150	35.411	10,220,136
2025-03-26	51.380	54.650	51.000	51.860	36.618	6,893,033
2025-03-25	53.460	54.750	50.600	51.530	36.385	7,263,085
2025-03-24	54.000	56.600	50.920	54.000	38.129	8,846,099
2025-03-21	58.500	60.690	55.000	55.000	38.835	9,831,736
2025-03-20	55.510	62.620	55.000	60.120	42.450	11,378,513
2025-03-19	50.000	59.990	49.500	56.200	39.683	11,997,015
2025-03-18	49.000	51.700	48.820	50.780	35.856	6,017,081
2025-03-17	48.330	50.000	46.560	49.730	35.114	5,877,361
2025-03-14	47.540	49.860	46.330	48.720	34.401	5,741,823
2025-03-13	51.860	52.200	46.260	48.020	33.907	8,644,200
2025-03-12	54.000	54.800	51.550	52.160	36.830	6,060,767
2025-03-11	51.890	55.000	49.620	53.100	37.494	9,198,804
2025-03-10	50.350	55.460	48.000	53.800	37.988	12,972,940
2025-03-07	46.410	51.300	45.630	50.850	35.905	12,783,828
2025-03-06	49.200	49.290	46.800	46.870	33.095	8,265,511
2025-03-05	48.190	50.490	47.610	49.300	34.810	9,058,269
2025-03-04	47.400	50.600	46.750	49.320	34.825	11,441,719
2025-03-03	45.000	51.500	42.880	47.700	33.681	12,511,178
2025-02-28	47.900	50.250	45.320	46.170	32.600	13,568,542
2025-02-27	44.220	49.390	44.220	49.180	34.726	14,155,436
2025-02-26	44.310	48.500	43.720	45.030	31.795	14,647,116
2025-02-25	40.520	46.120	40.500	44.980	31.760	13,395,833
2025-02-24	38.900	43.500	37.300	41.990	29.649	13,289,423
2025-02-21	38.510	40.650	38.510	38.960	27.509	9,106,605
2025-02-20	38.200	39.300	37.900	38.800	27.396	7,346,479
2025-02-19	37.140	39.500	36.500	39.080	27.594	11,117,272
2025-02-18	36.800	38.000	36.330	37.400	26.408	7,517,717
2025-02-17	36.100	37.740	35.800	36.900	26.055	6,781,030
2025-02-14	37.200	37.790	35.620	35.870	25.328	7,047,898
2025-02-13	38.300	38.420	36.500	37.720	26.634	9,014,375
2025-02-12	34.270	39.510	33.920	38.490	27.178	13,118,705
2025-02-11	34.670	34.850	34.150	34.330	24.240	2,806,369
2025-02-10	34.700	34.990	34.260	34.690	24.494	2,332,126
2025-02-07	34.570	35.360	34.150	34.710	24.509	3,944,420
2025-02-06	33.170	34.940	33.170	34.900	24.643	3,325,559
2025-02-05	33.250	33.770	32.640	33.430	23.605	1,946,052
2025-01-27	34.350	34.800	32.500	32.500	22.948	2,268,839
2025-01-24	33.990	34.370	33.210	34.360	24.261	2,651,501

← NewerPage 7 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.