Zhejiang Tongli Transmission Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 30.940 | 31.650 | 30.580 | 30.940 | 21.847 | 1,785,901 |
| 2024-10-29 | 32.530 | 32.530 | 31.160 | 31.190 | 22.023 | 2,311,231 |
| 2024-10-28 | 32.010 | 32.630 | 31.760 | 32.080 | 22.652 | 2,253,043 |
| 2024-10-25 | 32.330 | 32.880 | 32.160 | 32.380 | 22.863 | 1,917,519 |
| 2024-10-24 | 32.580 | 33.000 | 32.100 | 32.230 | 22.757 | 1,970,587 |
| 2024-10-23 | 33.990 | 34.410 | 32.810 | 32.950 | 23.266 | 3,947,113 |
| 2024-10-22 | 32.890 | 34.430 | 32.250 | 33.780 | 23.852 | 4,475,014 |
| 2024-10-21 | 32.500 | 33.380 | 32.000 | 32.890 | 23.223 | 3,997,722 |
| 2024-10-18 | 31.050 | 32.750 | 31.050 | 32.250 | 22.772 | 3,316,620 |
| 2024-10-17 | 32.390 | 32.400 | 31.030 | 31.300 | 22.101 | 2,496,574 |
| 2024-10-16 | 32.020 | 32.990 | 31.560 | 31.910 | 22.532 | 2,396,911 |
| 2024-10-15 | 31.990 | 33.250 | 31.360 | 32.650 | 23.054 | 3,374,925 |
| 2024-10-14 | 31.650 | 32.550 | 30.500 | 32.250 | 22.772 | 2,877,410 |
| 2024-10-11 | 31.740 | 34.680 | 30.090 | 31.760 | 22.426 | 3,775,821 |
| 2024-10-10 | 32.040 | 34.600 | 31.820 | 32.220 | 22.750 | 3,558,238 |
| 2024-10-09 | 36.000 | 36.210 | 31.820 | 31.820 | 22.468 | 4,826,211 |
| 2024-10-08 | 38.200 | 38.950 | 34.040 | 37.200 | 26.267 | 7,016,346 |
| 2024-09-30 | 29.800 | 33.200 | 28.890 | 32.690 | 23.082 | 6,077,796 |
| 2024-09-27 | 26.980 | 28.900 | 26.980 | 28.450 | 20.088 | 3,899,142 |
| 2024-09-26 | 25.580 | 26.960 | 25.560 | 26.800 | 18.923 | 2,387,177 |
| 2024-09-25 | 25.900 | 26.300 | 25.690 | 25.730 | 18.168 | 1,845,675 |
| 2024-09-24 | 25.100 | 25.600 | 24.690 | 25.560 | 18.048 | 1,441,666 |
| 2024-09-23 | 25.000 | 25.170 | 24.730 | 24.910 | 17.589 | 576,240 |
| 2024-09-20 | 25.180 | 25.380 | 24.800 | 25.000 | 17.652 | 575,260 |
| 2024-09-19 | 25.080 | 25.490 | 24.700 | 25.180 | 17.779 | 946,960 |
| 2024-09-18 | 24.900 | 24.970 | 24.180 | 24.820 | 17.525 | 865,433 |
| 2024-09-13 | 25.360 | 25.640 | 24.710 | 24.710 | 17.448 | 835,716 |
| 2024-09-12 | 25.960 | 26.100 | 25.370 | 25.390 | 17.928 | 728,840 |
| 2024-09-11 | 25.980 | 26.130 | 25.710 | 25.870 | 18.267 | 455,924 |
| 2024-09-10 | 25.810 | 26.140 | 25.510 | 26.070 | 18.408 | 842,660 |
| 2024-09-09 | 25.830 | 25.990 | 25.360 | 25.720 | 18.161 | 601,524 |
| 2024-09-06 | 26.570 | 26.710 | 25.770 | 25.830 | 18.238 | 1,212,959 |
| 2024-09-05 | 26.110 | 26.740 | 26.110 | 26.570 | 18.761 | 693,560 |
| 2024-09-04 | 26.530 | 26.750 | 26.100 | 26.400 | 18.641 | 683,620 |
| 2024-09-03 | 26.200 | 27.000 | 26.200 | 26.530 | 18.733 | 947,884 |
| 2024-09-02 | 27.000 | 27.220 | 26.180 | 26.270 | 18.549 | 1,301,393 |
| 2024-08-30 | 26.880 | 27.480 | 26.510 | 27.040 | 19.093 | 1,875,159 |
| 2024-08-29 | 26.390 | 27.270 | 26.020 | 26.910 | 19.001 | 1,423,323 |
| 2024-08-28 | 26.480 | 26.990 | 25.800 | 26.400 | 18.641 | 1,691,479 |
| 2024-08-27 | 27.110 | 27.110 | 26.030 | 26.070 | 18.408 | 1,489,546 |
| 2024-08-26 | 27.280 | 27.730 | 26.930 | 27.110 | 19.142 | 1,000,440 |
| 2024-08-23 | 27.210 | 27.590 | 26.610 | 27.270 | 19.255 | 1,593,619 |
| 2024-08-22 | 29.400 | 29.870 | 27.570 | 27.610 | 19.495 | 3,052,839 |
| 2024-08-21 | 28.550 | 30.300 | 28.550 | 29.660 | 20.943 | 3,470,937 |
| 2024-08-20 | 29.200 | 29.230 | 28.190 | 28.550 | 20.159 | 1,588,803 |
| 2024-08-19 | 29.470 | 30.350 | 28.900 | 29.200 | 20.618 | 2,635,023 |
| 2024-08-16 | 29.320 | 30.170 | 29.320 | 29.800 | 21.042 | 2,601,199 |
| 2024-08-15 | 29.350 | 30.400 | 29.350 | 29.500 | 20.830 | 3,406,619 |
| 2024-08-14 | 28.790 | 29.980 | 28.520 | 29.540 | 20.858 | 3,191,465 |
| 2024-08-13 | 27.840 | 29.950 | 27.500 | 28.790 | 20.328 | 2,580,197 |
| 2024-08-12 | 27.630 | 28.500 | 27.220 | 27.830 | 19.651 | 1,117,062 |
| 2024-08-09 | 27.980 | 28.530 | 27.900 | 27.940 | 19.728 | 838,740 |
| 2024-08-08 | 28.480 | 29.200 | 27.850 | 27.960 | 19.742 | 1,580,879 |
| 2024-08-07 | 29.300 | 29.670 | 28.620 | 28.760 | 20.307 | 1,735,596 |
| 2024-08-06 | 28.510 | 29.780 | 28.310 | 29.330 | 20.710 | 2,325,276 |
| 2024-08-05 | 28.800 | 29.660 | 28.200 | 28.200 | 19.912 | 2,055,619 |
| 2024-08-02 | 29.650 | 29.980 | 28.840 | 28.890 | 20.399 | 2,133,292 |
| 2024-08-01 | 30.200 | 30.560 | 29.900 | 30.110 | 21.261 | 2,644,739 |
| 2024-07-31 | 29.190 | 30.500 | 29.010 | 30.410 | 21.472 | 3,829,907 |
| 2024-07-30 | 28.800 | 29.800 | 28.410 | 29.190 | 20.611 | 2,131,113 |
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.