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
2026-10-22	19.570	22.550	19.090	20.700	20.700	7,613,166
2026-10-21	19.020	20.500	18.470	19.570	19.570	5,331,815
2026-10-20	18.340	19.790	17.680	18.860	18.860	3,965,080
2026-10-19	17.210	17.900	16.930	17.790	17.790	1,191,620
2026-10-16	17.210	18.000	17.180	17.600	17.600	1,512,340
2026-10-15	17.540	17.540	17.000	17.040	17.040	1,031,300
2026-10-14	18.900	18.900	17.710	17.810	17.810	1,182,628
2026-10-13	18.200	18.740	17.770	18.510	18.510	1,244,240
2026-10-12	18.600	18.690	18.150	18.510	18.510	1,092,620
2026-10-09	18.750	18.750	17.830	18.460	18.460	1,191,140
2026-10-08	19.370	19.400	18.520	18.710	18.710	1,189,723
2026-09-30	19.050	19.330	18.970	19.090	19.090	1,003,440
2026-09-29	18.930	19.150	18.500	19.050	19.050	1,254,713
2026-09-28	19.320	19.320	18.710	18.950	18.950	1,023,692
2026-09-24	19.230	19.530	19.010	19.150	19.150	935,220
2026-09-23	19.310	19.370	19.010	19.240	19.240	1,055,322
2026-09-22	19.080	19.650	18.890	19.280	19.280	1,661,946
2026-09-21	18.820	19.340	18.770	18.850	18.850	1,359,660
2026-09-18	18.980	19.170	18.650	18.750	18.750	1,642,042
2026-09-17	18.680	19.400	18.490	18.800	18.800	2,143,142
2026-09-16	18.250	18.550	17.950	18.320	18.320	1,221,000
2026-09-15	18.440	18.890	18.230	18.330	18.330	1,466,280
2026-09-14	18.090	18.710	17.970	18.420	18.420	1,197,800
2026-09-11	18.730	18.890	17.840	18.250	18.250	1,307,180
2026-09-10	19.300	19.300	18.790	18.810	18.810	1,146,086
2026-09-09	19.850	19.850	19.300	19.330	19.330	1,169,900
2026-09-08	20.040	20.100	19.720	19.850	19.850	1,143,740
2026-09-07	19.980	20.060	19.710	19.840	19.840	1,063,380
2026-09-04	20.270	20.460	19.730	19.800	19.800	999,340
2026-09-03	20.220	20.600	20.050	20.210	20.210	1,177,680
2026-09-02	20.110	20.350	19.780	20.220	20.220	1,032,360
2026-09-01	20.360	20.450	19.990	20.110	20.110	944,960
2026-08-31	19.600	20.450	19.510	20.400	20.400	1,305,440
2026-08-28	19.840	20.000	19.750	19.830	19.830	956,096
2026-08-27	19.820	20.040	19.510	19.790	19.790	1,378,440
2026-08-26	20.880	20.960	19.280	19.730	19.730	2,794,780
2026-08-25	20.250	21.000	20.060	20.900	20.900	1,031,160
2026-08-24	20.440	20.450	19.830	20.310	20.310	930,240
2026-08-21	20.100	20.470	19.880	20.360	20.360	915,533
2026-08-20	20.290	20.530	19.950	20.230	20.230	847,764
2026-08-19	21.150	21.150	19.910	19.980	19.980	1,272,100
2026-08-18	21.290	21.290	20.720	21.160	21.160	1,123,390
2026-08-17	20.860	21.350	20.800	21.180	21.180	1,203,170
2026-08-14	20.710	21.040	20.650	20.860	20.860	1,100,450
2026-08-13	21.160	21.950	20.780	20.790	20.790	1,260,600
2026-08-12	20.850	21.220	20.760	21.160	21.160	893,140
2026-08-11	20.990	21.110	20.410	20.930	20.930	1,388,200
2026-08-10	20.640	20.950	20.300	20.900	20.900	1,119,420
2026-08-07	20.600	20.650	19.990	20.560	20.560	1,151,700
2026-08-06	20.470	20.770	20.150	20.510	20.510	1,175,698
2026-08-05	20.330	20.680	20.260	20.470	20.470	1,417,440
2026-08-04	20.050	20.480	19.720	20.390	20.390	1,279,060
2026-08-03	19.250	19.930	19.140	19.900	19.900	1,418,260
2026-07-31	18.900	19.490	18.900	19.260	19.260	1,362,622
2026-07-30	18.480	19.170	18.410	18.550	18.550	1,278,100
2026-07-29	18.590	18.990	18.400	18.920	18.920	1,139,000
2026-07-28	18.600	18.920	18.310	18.580	18.580	932,900
2026-07-27	17.820	18.650	17.660	18.650	18.650	1,053,740
2026-07-24	18.030	18.330	17.790	17.990	17.990	1,167,760
2026-07-23	17.610	18.470	17.610	18.370	18.370	1,165,200

Page 1 of 16 · 923 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.