Changzhou Tenglong Auto Parts historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	7.890	8.140	7.830	8.130	8.130	16,060,740
2024-01-24	7.930	8.080	7.680	7.900	7.900	14,096,660
2024-01-23	7.740	8.230	7.740	7.870	7.870	17,537,880
2024-01-22	8.120	8.190	7.650	7.710	7.710	14,470,960
2024-01-19	8.290	8.400	8.120	8.150	8.150	9,254,103
2024-01-18	8.260	8.380	8.090	8.290	8.290	14,091,894
2024-01-17	8.590	8.590	8.360	8.370	8.370	11,248,980
2024-01-16	8.650	8.730	8.480	8.590	8.590	14,338,400
2024-01-15	8.510	8.720	8.500	8.650	8.650	11,008,900
2024-01-12	8.750	8.870	8.600	8.610	8.610	11,603,260
2024-01-11	8.500	8.800	8.500	8.790	8.790	14,803,160
2024-01-10	8.610	8.700	8.480	8.540	8.540	12,570,501
2024-01-09	8.730	8.770	8.550	8.660	8.660	16,313,800
2024-01-08	8.700	8.850	8.660	8.730	8.730	14,306,900
2024-01-05	8.930	9.020	8.650	8.700	8.700	19,912,060
2024-01-04	9.000	9.000	8.780	8.930	8.930	18,922,433
2024-01-03	9.450	9.460	8.840	9.020	9.020	41,230,000
2024-01-02	9.710	9.870	9.490	9.490	9.490	29,683,464
2023-12-29	9.550	9.850	9.500	9.740	9.740	33,238,778
2023-12-28	9.800	9.910	9.300	9.690	9.690	51,362,764
2023-12-27	10.350	10.630	9.690	9.920	9.920	61,557,416
2023-12-26	10.300	10.700	10.250	10.340	10.340	74,949,193
2023-12-25	10.100	10.870	9.700	10.580	10.580	85,129,063
2023-12-22	9.660	10.080	9.610	9.980	9.980	79,483,208
2023-12-21	9.140	9.680	9.000	9.600	9.600	47,829,856
2023-12-20	9.300	9.460	9.160	9.180	9.180	25,779,161
2023-12-19	9.300	9.530	9.160	9.230	9.230	30,374,812
2023-12-18	9.210	9.670	9.050	9.420	9.420	42,339,940
2023-12-15	9.180	9.300	9.150	9.200	9.200	12,689,400
2023-12-14	9.350	9.410	9.180	9.200	9.200	16,212,220
2023-12-13	9.340	9.490	9.240	9.350	9.350	14,028,407
2023-12-12	9.400	9.430	9.320	9.380	9.380	13,316,416
2023-12-11	9.180	9.410	9.150	9.370	9.370	17,799,539
2023-12-08	9.480	9.540	9.220	9.230	9.230	21,138,980
2023-12-07	9.630	9.630	9.440	9.480	9.480	23,262,817
2023-12-06	9.640	9.900	9.500	9.670	9.670	23,702,989
2023-12-05	9.800	9.870	9.640	9.670	9.670	21,457,384
2023-12-04	9.950	10.040	9.780	9.890	9.890	25,029,437
2023-12-01	9.760	9.920	9.570	9.800	9.800	23,478,843
2023-11-30	9.810	9.880	9.610	9.750	9.750	24,851,604
2023-11-29	10.070	10.190	9.780	9.820	9.820	32,654,616
2023-11-28	9.860	10.180	9.860	10.100	10.100	35,622,118
2023-11-27	9.730	9.930	9.450	9.850	9.850	38,424,502
2023-11-24	10.050	10.120	9.700	9.730	9.730	45,885,023
2023-11-23	10.010	10.460	10.010	10.180	10.180	48,674,810
2023-11-22	10.500	10.750	10.030	10.090	10.090	61,490,508
2023-11-21	10.200	11.000	10.150	10.770	10.770	79,682,080
2023-11-20	10.180	10.460	10.010	10.250	10.250	52,813,270
2023-11-17	10.000	10.260	9.930	10.230	10.230	48,188,883
2023-11-16	10.010	10.270	10.000	10.060	10.060	45,105,183
2023-11-15	10.090	10.220	9.840	10.210	10.210	63,289,547
2023-11-14	10.110	10.130	9.900	10.040	10.040	51,846,255
2023-11-13	10.560	10.630	10.060	10.170	10.170	72,417,195
2023-11-10	10.970	11.380	10.760	10.760	10.760	65,151,081
2023-11-09	13.000	13.000	11.950	11.950	11.950	92,342,293
2023-11-08	11.770	13.280	11.500	13.280	13.280	117,505,915
2023-11-07	12.910	13.040	12.020	12.070	12.070	139,742,615
2023-11-06	10.860	11.850	10.830	11.850	11.850	72,828,126
2023-11-03	10.180	11.090	9.870	10.770	10.770	97,755,564
2023-11-02	9.750	10.550	9.710	10.100	10.100	91,951,978

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.