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
2025-01-23	33.630	34.490	33.350	33.770	23.845	3,619,838
2025-01-22	33.530	33.600	33.020	33.100	23.372	1,531,039
2025-01-21	34.380	34.380	33.570	33.830	23.887	2,063,879
2025-01-20	33.580	34.680	33.320	34.080	24.064	2,810,758
2025-01-17	33.460	34.240	33.330	33.410	23.591	2,046,379
2025-01-16	33.590	34.190	33.110	33.410	23.591	2,008,936
2025-01-15	34.090	34.290	33.300	33.600	23.725	2,220,399
2025-01-14	32.240	34.100	32.060	34.090	24.071	3,692,221
2025-01-13	30.910	33.000	30.610	31.970	22.574	1,962,239
2025-01-10	32.580	33.460	31.720	31.720	22.397	2,380,279
2025-01-09	32.250	32.800	31.800	32.580	23.005	1,887,339
2025-01-08	32.180	32.600	30.820	32.230	22.757	1,853,179
2025-01-07	31.270	32.350	31.270	32.300	22.807	1,399,019
2025-01-06	31.220	32.090	29.990	31.270	22.080	1,283,239
2025-01-03	33.100	33.420	31.470	31.590	22.306	2,166,499
2025-01-02	32.590	34.970	32.020	33.150	23.407	2,659,866
2024-12-31	34.410	34.500	32.890	32.900	23.231	1,642,824
2024-12-30	34.030	34.480	33.200	34.080	24.064	1,287,081
2024-12-27	35.600	35.850	34.370	34.400	24.290	2,912,368
2024-12-26	35.190	35.800	34.400	35.580	25.123	3,223,114
2024-12-25	33.660	35.340	32.800	35.120	24.798	4,117,114
2024-12-24	33.990	34.660	33.320	33.920	23.951	1,859,072
2024-12-23	35.600	35.810	33.300	33.350	23.548	2,767,292
2024-12-20	34.780	35.970	34.660	35.590	25.130	2,550,813
2024-12-19	34.170	34.940	33.950	34.810	24.579	2,318,413
2024-12-18	34.660	34.900	33.880	34.440	24.318	1,944,039
2024-12-17	35.800	35.970	34.280	34.340	24.247	3,127,916
2024-12-16	36.590	36.950	35.500	35.990	25.412	3,649,237
2024-12-13	37.850	38.650	36.790	36.820	25.998	5,400,317
2024-12-12	38.960	38.960	37.580	37.740	26.648	7,200,543
2024-12-11	37.600	40.000	36.700	39.540	27.919	11,576,967
2024-12-10	37.600	39.900	37.600	38.350	27.079	10,322,271
2024-12-09	36.420	37.800	36.000	37.200	26.267	4,815,194
2024-12-06	37.450	37.450	35.800	36.710	25.921	4,762,798
2024-12-05	36.250	37.950	36.250	37.100	26.196	6,007,220
2024-12-04	35.810	37.810	35.710	36.620	25.857	6,833,509
2024-12-03	36.500	37.370	35.670	36.110	25.497	5,542,371
2024-12-02	35.960	38.100	35.570	36.870	26.034	7,656,191
2024-11-29	33.490	36.200	33.190	35.550	25.102	5,919,955
2024-11-28	34.380	34.510	33.550	33.600	23.725	3,014,941
2024-11-27	32.890	34.000	32.200	34.000	24.007	3,476,786
2024-11-26	35.000	35.000	32.850	32.990	23.294	4,494,706
2024-11-25	35.080	35.810	33.620	35.160	24.826	4,240,315
2024-11-22	37.900	38.490	35.060	35.060	24.756	6,409,589
2024-11-21	39.060	39.550	37.580	38.220	26.987	7,209,718
2024-11-20	37.500	39.600	37.030	39.600	27.961	11,571,667
2024-11-19	33.800	40.000	33.500	38.470	27.163	11,372,492
2024-11-18	36.470	37.850	34.160	34.320	24.233	4,475,827
2024-11-15	35.100	37.100	34.660	36.500	25.772	5,843,681
2024-11-14	36.450	36.880	34.880	35.100	24.784	2,782,423
2024-11-13	35.900	36.770	34.920	36.650	25.878	3,280,684
2024-11-12	37.140	37.300	35.650	36.140	25.518	5,221,450
2024-11-11	35.770	37.900	35.510	37.490	26.472	7,690,096
2024-11-08	35.960	37.040	35.900	36.130	25.511	7,498,250
2024-11-07	35.690	36.180	35.270	35.810	25.285	6,341,217
2024-11-06	35.800	37.570	34.500	36.620	25.857	11,908,073
2024-11-05	37.010	37.200	34.510	36.120	25.504	13,781,248
2024-11-04	29.700	35.290	29.700	35.290	24.918	11,537,816
2024-11-01	30.590	30.980	29.290	29.410	20.766	2,294,291
2024-10-31	30.850	31.060	30.360	30.680	21.663	2,254,979

← NewerPage 8 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.