Changzhou Tenglong Auto Parts historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	7.000	7.100	6.940	6.970	6.894	4,574,627
2023-05-05	7.070	7.070	6.910	6.960	6.884	5,072,321
2023-05-04	6.940	7.110	6.920	7.040	6.963	8,210,872
2023-04-28	6.850	6.930	6.810	6.910	6.834	3,924,638
2023-04-27	6.790	6.920	6.710	6.850	6.775	5,587,248
2023-04-26	6.600	6.780	6.550	6.760	6.686	6,859,904
2023-04-25	6.800	6.840	6.490	6.600	6.528	7,300,502
2023-04-24	6.850	6.860	6.650	6.790	6.716	5,993,676
2023-04-21	6.980	7.010	6.840	6.860	6.785	6,394,396
2023-04-20	7.050	7.070	6.980	7.010	6.933	4,541,940
2023-04-19	7.100	7.120	7.010	7.050	6.973	6,266,705
2023-04-18	7.050	7.110	7.020	7.090	7.012	6,515,777
2023-04-17	6.940	7.090	6.940	7.050	6.973	8,362,322
2023-04-14	6.900	6.950	6.890	6.930	6.854	4,620,082
2023-04-13	6.910	6.950	6.840	6.900	6.825	5,272,120
2023-04-12	6.950	7.000	6.890	6.930	6.854	4,974,120
2023-04-11	6.900	6.970	6.840	6.960	6.884	5,221,348
2023-04-10	6.990	7.050	6.890	6.900	6.825	9,545,856
2023-04-07	7.110	7.110	6.940	7.000	6.923	10,076,756
2023-04-06	7.210	7.210	7.000	7.070	6.993	11,669,829
2023-04-04	7.560	7.560	7.100	7.160	7.082	23,218,127
2023-04-03	7.710	7.760	7.600	7.690	7.606	6,812,475
2023-03-31	7.670	7.800	7.600	7.760	7.675	7,814,120
2023-03-30	7.660	7.700	7.550	7.670	7.586	5,657,876
2023-03-29	7.570	7.680	7.530	7.660	7.576	6,954,624
2023-03-28	7.600	7.610	7.500	7.550	7.467	5,202,474
2023-03-27	7.570	7.600	7.480	7.550	7.467	4,978,252
2023-03-24	7.440	7.690	7.440	7.570	7.487	7,570,556
2023-03-23	7.610	7.620	7.480	7.490	7.408	8,129,080
2023-03-22	7.570	7.690	7.550	7.620	7.537	6,328,916
2023-03-21	7.580	7.580	7.430	7.570	7.487	5,125,240
2023-03-20	7.330	7.610	7.320	7.530	7.448	10,377,282
2023-03-17	7.370	7.400	7.300	7.320	7.240	4,886,670
2023-03-16	7.400	7.470	7.300	7.310	7.230	5,645,540
2023-03-15	7.450	7.550	7.390	7.490	7.408	6,464,887
2023-03-14	7.490	7.540	7.300	7.390	7.309	8,803,287
2023-03-13	7.480	7.530	7.300	7.520	7.438	13,660,167
2023-03-10	8.000	8.000	7.590	7.610	7.527	19,274,594
2023-03-09	8.230	8.270	8.020	8.040	7.952	14,642,300
2023-03-08	8.350	8.360	7.980	8.220	8.130	20,321,274
2023-03-07	8.500	8.600	8.300	8.440	8.348	28,513,806
2023-03-06	8.160	8.970	8.160	8.690	8.595	30,838,779
2023-03-03	8.460	8.490	8.090	8.150	8.061	17,702,210
2023-03-02	8.450	8.850	8.300	8.550	8.456	21,348,749
2023-03-01	8.160	8.220	8.060	8.190	8.100	4,023,700
2023-02-28	8.110	8.250	8.060	8.150	8.061	3,830,296
2023-02-27	8.180	8.230	8.060	8.110	8.021	5,520,576
2023-02-24	8.380	8.390	8.180	8.220	8.130	3,937,740
2023-02-23	8.300	8.450	8.300	8.340	8.249	4,091,240
2023-02-22	8.370	8.370	8.210	8.280	8.189	3,621,932
2023-02-21	8.380	8.450	8.280	8.340	8.249	4,011,320
2023-02-20	8.180	8.390	8.110	8.370	8.278	5,221,900
2023-02-17	8.270	8.300	8.150	8.180	8.091	5,228,128
2023-02-16	8.480	8.500	8.150	8.230	8.140	7,355,720
2023-02-15	8.380	8.580	8.380	8.520	8.427	8,433,080
2023-02-14	8.380	8.410	8.290	8.380	8.288	5,104,939
2023-02-13	8.460	8.490	8.310	8.370	8.278	7,337,600
2023-02-10	8.500	8.580	8.400	8.510	8.417	8,331,882
2023-02-09	8.430	8.530	8.360	8.460	8.367	9,102,894
2023-02-08	8.290	8.600	8.230	8.470	8.377	15,611,264

← NewerPage 15 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.