Changzhou Tenglong Auto Parts historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 8.180 | 8.310 | 8.160 | 8.180 | 8.180 | 12,203,728 |
| 2024-04-29 | 8.100 | 8.170 | 8.010 | 8.140 | 8.140 | 15,449,060 |
| 2024-04-26 | 7.900 | 7.950 | 7.790 | 7.870 | 7.870 | 10,895,884 |
| 2024-04-25 | 7.640 | 7.910 | 7.600 | 7.870 | 7.870 | 12,115,780 |
| 2024-04-24 | 7.410 | 7.640 | 7.370 | 7.630 | 7.630 | 9,347,840 |
| 2024-04-23 | 7.280 | 7.400 | 7.270 | 7.350 | 7.350 | 6,487,068 |
| 2024-04-22 | 7.300 | 7.380 | 7.140 | 7.270 | 7.270 | 7,041,160 |
| 2024-04-19 | 7.310 | 7.480 | 7.260 | 7.310 | 7.310 | 7,394,620 |
| 2024-04-18 | 7.330 | 7.550 | 7.210 | 7.390 | 7.390 | 10,276,621 |
| 2024-04-17 | 6.930 | 7.340 | 6.930 | 7.340 | 7.340 | 13,804,140 |
| 2024-04-16 | 7.320 | 7.320 | 6.800 | 6.800 | 6.800 | 15,309,905 |
| 2024-04-15 | 7.590 | 7.720 | 7.240 | 7.360 | 7.360 | 13,020,409 |
| 2024-04-12 | 7.680 | 7.820 | 7.610 | 7.630 | 7.630 | 8,128,420 |
| 2024-04-11 | 7.620 | 7.830 | 7.610 | 7.680 | 7.680 | 8,558,292 |
| 2024-04-10 | 7.910 | 7.920 | 7.620 | 7.710 | 7.710 | 10,051,540 |
| 2024-04-09 | 7.950 | 8.050 | 7.850 | 7.930 | 7.930 | 8,145,260 |
| 2024-04-08 | 7.950 | 8.150 | 7.880 | 7.960 | 7.960 | 10,357,440 |
| 2024-04-03 | 8.370 | 8.380 | 7.950 | 7.980 | 7.980 | 12,580,780 |
| 2024-04-02 | 8.370 | 8.380 | 8.200 | 8.240 | 8.240 | 8,880,888 |
| 2024-04-01 | 8.210 | 8.360 | 8.210 | 8.340 | 8.340 | 10,211,460 |
| 2024-03-29 | 8.110 | 8.280 | 8.060 | 8.160 | 8.160 | 6,198,420 |
| 2024-03-28 | 7.790 | 8.190 | 7.790 | 8.060 | 8.060 | 12,255,740 |
| 2024-03-27 | 8.280 | 8.300 | 7.810 | 7.850 | 7.850 | 12,998,308 |
| 2024-03-26 | 8.140 | 8.340 | 8.130 | 8.320 | 8.320 | 13,217,380 |
| 2024-03-25 | 8.340 | 8.410 | 8.140 | 8.160 | 8.160 | 12,845,533 |
| 2024-03-22 | 8.550 | 8.550 | 8.340 | 8.400 | 8.400 | 15,407,476 |
| 2024-03-21 | 8.520 | 8.560 | 8.400 | 8.510 | 8.510 | 18,791,788 |
| 2024-03-20 | 8.610 | 8.640 | 8.480 | 8.520 | 8.520 | 22,323,728 |
| 2024-03-19 | 8.710 | 8.850 | 8.420 | 8.660 | 8.660 | 41,172,756 |
| 2024-03-18 | 8.400 | 8.950 | 8.370 | 8.710 | 8.710 | 33,778,272 |
| 2024-03-15 | 8.180 | 8.380 | 8.080 | 8.370 | 8.370 | 19,721,223 |
| 2024-03-14 | 8.120 | 8.260 | 8.030 | 8.180 | 8.180 | 14,388,087 |
| 2024-03-13 | 8.090 | 8.240 | 8.080 | 8.170 | 8.170 | 14,912,652 |
| 2024-03-12 | 8.010 | 8.150 | 7.970 | 8.100 | 8.100 | 14,646,716 |
| 2024-03-11 | 7.840 | 7.980 | 7.820 | 7.960 | 7.960 | 10,849,800 |
| 2024-03-08 | 7.780 | 7.840 | 7.680 | 7.810 | 7.810 | 9,677,000 |
| 2024-03-07 | 7.890 | 7.990 | 7.700 | 7.730 | 7.730 | 13,747,968 |
| 2024-03-06 | 7.750 | 7.990 | 7.750 | 7.900 | 7.900 | 13,192,920 |
| 2024-03-05 | 7.850 | 7.940 | 7.660 | 7.810 | 7.810 | 16,174,743 |
| 2024-03-04 | 7.990 | 8.060 | 7.710 | 7.960 | 7.960 | 20,878,860 |
| 2024-03-01 | 8.160 | 8.300 | 7.980 | 8.030 | 8.030 | 30,862,700 |
| 2024-02-29 | 7.270 | 8.100 | 7.240 | 7.990 | 7.990 | 31,936,284 |
| 2024-02-28 | 8.200 | 8.200 | 7.390 | 7.400 | 7.400 | 31,875,120 |
| 2024-02-27 | 7.670 | 8.160 | 7.650 | 8.060 | 8.060 | 25,366,100 |
| 2024-02-26 | 7.500 | 7.820 | 7.440 | 7.680 | 7.680 | 25,871,920 |
| 2024-02-23 | 7.250 | 7.540 | 7.190 | 7.520 | 7.520 | 23,418,008 |
| 2024-02-22 | 7.070 | 7.270 | 7.010 | 7.260 | 7.260 | 22,526,920 |
| 2024-02-21 | 6.970 | 7.400 | 6.910 | 7.150 | 7.150 | 27,750,888 |
| 2024-02-20 | 7.000 | 7.040 | 6.890 | 7.030 | 7.030 | 13,869,704 |
| 2024-02-19 | 7.140 | 7.140 | 6.880 | 7.000 | 7.000 | 25,868,417 |
| 2024-02-08 | 6.300 | 6.850 | 6.130 | 6.850 | 6.850 | 29,665,428 |
| 2024-02-07 | 6.330 | 6.440 | 6.110 | 6.230 | 6.230 | 24,517,244 |
| 2024-02-06 | 6.070 | 6.470 | 5.800 | 6.270 | 6.270 | 22,753,813 |
| 2024-02-05 | 6.680 | 6.700 | 6.080 | 6.080 | 6.080 | 20,207,400 |
| 2024-02-02 | 7.120 | 7.280 | 6.550 | 6.760 | 6.760 | 15,478,432 |
| 2024-02-01 | 7.100 | 7.280 | 6.980 | 7.150 | 7.150 | 11,331,784 |
| 2024-01-31 | 7.540 | 7.640 | 7.110 | 7.140 | 7.140 | 13,398,600 |
| 2024-01-30 | 7.700 | 7.860 | 7.540 | 7.570 | 7.570 | 9,653,468 |
| 2024-01-29 | 8.030 | 8.120 | 7.730 | 7.760 | 7.760 | 11,601,400 |
| 2024-01-26 | 8.100 | 8.200 | 8.000 | 8.010 | 8.010 | 12,878,200 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-06 | 0.0800 CNY |
| 2022-06-21 | 0.1400 CNY |
| 2021-06-22 | 0.2100 CNY |
| 2020-06-19 | 0.1200 CNY |
| 2019-06-12 | 0.1400 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.