Changzhou Tenglong Auto Parts historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	7.370	7.630	7.330	7.580	7.580	15,860,920
2023-08-01	7.510	7.620	7.380	7.420	7.420	18,909,200
2023-07-31	7.760	7.880	7.550	7.600	7.600	26,720,646
2023-07-28	7.830	7.930	7.520	7.750	7.750	35,996,246
2023-07-27	7.800	8.240	7.650	7.910	7.910	41,010,124
2023-07-26	7.770	7.770	7.470	7.490	7.490	8,093,700
2023-07-25	7.550	7.830	7.530	7.780	7.780	7,464,032
2023-07-24	7.520	7.640	7.380	7.520	7.520	6,211,225
2023-07-21	7.640	7.710	7.450	7.490	7.490	8,730,804
2023-07-20	7.840	7.900	7.690	7.690	7.690	5,655,180
2023-07-19	7.850	7.950	7.760	7.890	7.890	6,589,791
2023-07-18	7.770	7.900	7.670	7.830	7.830	6,545,906
2023-07-17	7.770	7.860	7.620	7.730	7.730	7,226,236
2023-07-14	7.720	7.890	7.600	7.820	7.820	8,614,584
2023-07-13	7.760	7.850	7.690	7.740	7.740	7,915,718
2023-07-12	7.820	7.950	7.810	7.820	7.820	8,528,183
2023-07-11	7.740	7.880	7.660	7.840	7.840	8,300,980
2023-07-10	7.730	7.860	7.640	7.700	7.700	8,500,188
2023-07-07	7.800	7.930	7.740	7.760	7.760	7,737,156
2023-07-06	7.800	7.910	7.710	7.850	7.850	10,083,068
2023-07-05	7.840	8.000	7.730	7.800	7.800	13,696,578
2023-07-04	7.590	7.880	7.590	7.800	7.800	12,519,868
2023-07-03	7.680	7.810	7.580	7.590	7.590	7,420,074
2023-06-30	7.700	7.750	7.590	7.660	7.660	8,618,396
2023-06-29	7.500	7.750	7.460	7.670	7.670	11,058,413
2023-06-28	7.550	7.550	7.370	7.510	7.510	10,070,994
2023-06-27	7.330	7.510	7.240	7.500	7.500	12,953,040
2023-06-26	7.300	7.450	7.250	7.310	7.310	9,515,070
2023-06-21	7.290	7.410	7.240	7.330	7.330	8,068,624
2023-06-20	7.290	7.340	7.220	7.280	7.280	4,888,420
2023-06-19	7.260	7.380	7.220	7.270	7.270	5,783,627
2023-06-16	7.250	7.300	7.190	7.260	7.260	5,540,672
2023-06-15	7.200	7.310	7.150	7.250	7.250	6,349,304
2023-06-14	7.300	7.320	7.160	7.200	7.200	6,774,840
2023-06-13	7.190	7.310	7.190	7.240	7.240	11,741,257
2023-06-12	6.830	7.240	6.780	7.210	7.210	14,758,256
2023-06-09	6.700	6.880	6.700	6.840	6.840	5,879,411
2023-06-08	6.730	6.770	6.660	6.700	6.700	5,857,252
2023-06-07	6.860	6.920	6.730	6.750	6.750	6,390,445
2023-06-06	7.230	7.240	6.860	6.860	6.860	12,266,935
2023-06-05	7.090	7.320	7.060	7.310	7.230	10,315,231
2023-06-02	7.010	7.110	6.990	7.080	7.003	3,644,179
2023-06-01	6.960	7.040	6.930	7.000	6.923	3,860,940
2023-05-31	7.120	7.120	6.950	6.960	6.884	4,452,320
2023-05-30	7.010	7.140	7.010	7.090	7.012	3,030,552
2023-05-29	7.180	7.260	7.030	7.050	6.973	4,178,920
2023-05-26	7.130	7.200	7.000	7.180	7.101	6,135,080
2023-05-25	7.120	7.150	7.020	7.110	7.032	4,480,991
2023-05-24	7.110	7.150	7.040	7.100	7.022	3,968,756
2023-05-23	7.160	7.180	7.100	7.100	7.022	4,398,599
2023-05-22	7.090	7.150	7.040	7.140	7.062	4,521,590
2023-05-19	7.040	7.110	6.970	7.080	7.003	4,075,296
2023-05-18	7.010	7.090	7.010	7.060	6.983	5,059,372
2023-05-17	6.940	7.010	6.920	7.010	6.933	3,509,036
2023-05-16	6.980	7.040	6.900	6.970	6.894	4,685,983
2023-05-15	6.910	7.000	6.890	6.990	6.914	4,123,640
2023-05-12	7.000	7.030	6.900	6.910	6.834	3,794,140
2023-05-11	6.970	7.010	6.930	7.000	6.923	4,818,914
2023-05-10	6.750	7.020	6.750	6.970	6.894	7,770,046
2023-05-09	6.940	7.060	6.750	6.760	6.686	6,780,504

← NewerPage 14 of 21 · 1,213 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.