Changzhou Tenglong Auto Parts historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	9.510	10.070	9.360	9.710	9.710	90,659,043
2023-10-31	9.500	10.180	9.500	10.180	10.180	104,124,084
2023-10-30	9.330	9.700	9.250	9.250	9.250	67,473,905
2023-10-27	9.530	10.250	9.410	9.460	9.460	99,373,298
2023-10-26	9.410	10.250	9.240	9.640	9.640	117,146,434
2023-10-25	8.730	9.720	8.710	9.320	9.320	95,143,817
2023-10-24	8.530	9.120	8.240	8.840	8.840	78,449,333
2023-10-23	8.730	9.360	8.570	8.720	8.720	85,786,091
2023-10-20	9.330	9.870	9.010	9.030	9.030	122,291,474
2023-10-19	9.820	10.010	9.210	10.010	10.010	157,775,180
2023-10-18	8.230	9.100	8.050	9.100	9.100	74,187,860
2023-10-17	8.140	8.440	8.020	8.270	8.270	35,465,752
2023-10-16	8.170	8.470	8.150	8.230	8.230	41,495,124
2023-10-13	8.000	8.500	7.950	8.170	8.170	41,143,417
2023-10-12	7.930	8.170	7.690	8.060	8.060	35,080,124
2023-10-11	7.890	7.970	7.760	7.810	7.810	16,197,976
2023-10-10	7.970	7.980	7.770	7.930	7.930	21,598,878
2023-10-09	7.650	8.050	7.650	7.970	7.970	34,737,166
2023-09-28	7.260	7.530	7.230	7.470	7.470	13,417,982
2023-09-27	7.270	7.320	7.210	7.210	7.210	5,188,252
2023-09-26	7.310	7.390	7.230	7.300	7.300	4,366,800
2023-09-25	7.270	7.420	7.270	7.350	7.350	5,474,228
2023-09-22	7.150	7.300	7.110	7.290	7.290	6,447,706
2023-09-21	7.210	7.390	7.100	7.120	7.120	6,764,506
2023-09-20	7.280	7.460	7.270	7.290	7.290	6,172,736
2023-09-19	7.450	7.460	7.300	7.320	7.320	7,106,060
2023-09-18	7.130	7.550	7.100	7.470	7.470	13,342,484
2023-09-15	7.220	7.230	7.090	7.160	7.160	5,135,618
2023-09-14	7.310	7.310	7.140	7.180	7.180	5,342,898
2023-09-13	7.460	7.480	7.250	7.320	7.320	6,360,580
2023-09-12	7.410	7.520	7.400	7.510	7.510	7,409,480
2023-09-11	7.250	7.420	7.180	7.400	7.400	6,836,764
2023-09-08	7.200	7.290	7.200	7.250	7.250	5,086,940
2023-09-07	7.360	7.390	7.200	7.240	7.240	6,170,524
2023-09-06	7.350	7.440	7.350	7.400	7.400	4,467,892
2023-09-05	7.400	7.440	7.360	7.390	7.390	4,721,440
2023-09-04	7.400	7.460	7.260	7.440	7.440	7,777,780
2023-09-01	7.330	7.330	7.170	7.300	7.300	6,199,735
2023-08-31	7.410	7.410	7.250	7.250	7.250	6,723,608
2023-08-30	7.360	7.500	7.350	7.380	7.380	8,866,076
2023-08-29	7.060	7.350	7.050	7.320	7.320	9,795,276
2023-08-28	7.380	7.380	7.060	7.090	7.090	9,204,338
2023-08-25	7.100	7.190	6.980	7.040	7.040	9,024,788
2023-08-24	7.050	7.210	7.020	7.150	7.150	5,694,220
2023-08-23	7.130	7.180	7.000	7.060	7.060	4,951,560
2023-08-22	7.110	7.170	6.980	7.140	7.140	5,594,920
2023-08-21	7.130	7.210	7.090	7.110	7.110	5,825,700
2023-08-18	7.270	7.310	7.120	7.130	7.130	5,785,900
2023-08-17	7.010	7.300	6.970	7.280	7.280	8,912,346
2023-08-16	7.160	7.250	7.040	7.060	7.060	4,036,720
2023-08-15	7.230	7.280	7.160	7.180	7.180	5,692,219
2023-08-14	7.110	7.250	7.060	7.210	7.210	8,035,644
2023-08-11	7.240	7.330	7.190	7.210	7.210	7,826,840
2023-08-10	7.200	7.280	7.170	7.250	7.250	5,957,120
2023-08-09	7.440	7.450	7.200	7.210	7.210	9,502,776
2023-08-08	7.400	7.620	7.390	7.440	7.440	9,969,758
2023-08-07	7.360	7.530	7.300	7.430	7.430	8,684,463
2023-08-04	7.360	7.390	7.230	7.370	7.370	9,968,026
2023-08-03	7.510	7.540	7.330	7.350	7.350	12,704,976
2023-08-02	7.370	7.630	7.330	7.580	7.580	15,860,920

← NewerPage 13 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.