Changzhou Tenglong Auto Parts historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 8.060 | 8.430 | 8.010 | 8.230 | 8.140 | 11,745,396 |
| 2023-02-06 | 8.060 | 8.130 | 7.960 | 8.060 | 7.972 | 5,880,864 |
| 2023-02-03 | 8.110 | 8.190 | 7.950 | 8.040 | 7.952 | 5,353,560 |
| 2023-02-02 | 8.160 | 8.250 | 8.120 | 8.150 | 8.061 | 4,709,733 |
| 2023-02-01 | 8.190 | 8.220 | 8.010 | 8.200 | 8.110 | 8,977,033 |
| 2023-01-31 | 8.180 | 8.500 | 8.110 | 8.130 | 8.041 | 11,404,872 |
| 2023-01-30 | 8.070 | 8.230 | 8.030 | 8.170 | 8.081 | 8,244,250 |
| 2023-01-20 | 7.870 | 7.950 | 7.800 | 7.910 | 7.823 | 3,943,184 |
| 2023-01-19 | 7.880 | 7.880 | 7.760 | 7.800 | 7.715 | 4,330,248 |
| 2023-01-18 | 7.760 | 8.040 | 7.760 | 7.840 | 7.754 | 4,859,568 |
| 2023-01-17 | 7.830 | 7.900 | 7.810 | 7.870 | 7.784 | 3,676,568 |
| 2023-01-16 | 7.860 | 7.900 | 7.770 | 7.830 | 7.744 | 5,051,454 |
| 2023-01-13 | 7.910 | 7.980 | 7.770 | 7.840 | 7.754 | 4,650,484 |
| 2023-01-12 | 7.960 | 7.980 | 7.840 | 7.920 | 7.833 | 4,556,548 |
| 2023-01-11 | 7.880 | 8.000 | 7.850 | 7.880 | 7.794 | 6,137,893 |
| 2023-01-10 | 7.820 | 7.980 | 7.790 | 7.930 | 7.843 | 8,986,451 |
| 2023-01-09 | 7.500 | 8.050 | 7.480 | 7.880 | 7.794 | 16,477,450 |
| 2023-01-06 | 7.320 | 7.650 | 7.290 | 7.440 | 7.359 | 8,580,694 |
| 2023-01-05 | 7.230 | 7.330 | 7.180 | 7.320 | 7.240 | 4,384,796 |
| 2023-01-04 | 7.240 | 7.280 | 7.150 | 7.220 | 7.141 | 3,190,700 |
| 2023-01-03 | 7.020 | 7.240 | 7.020 | 7.220 | 7.141 | 3,759,659 |
| 2022-12-30 | 7.070 | 7.160 | 7.060 | 7.090 | 7.012 | 2,355,126 |
| 2022-12-29 | 7.120 | 7.170 | 7.020 | 7.030 | 6.953 | 4,277,715 |
| 2022-12-28 | 7.240 | 7.250 | 7.120 | 7.140 | 7.062 | 3,616,712 |
| 2022-12-27 | 7.270 | 7.380 | 7.160 | 7.220 | 7.141 | 3,934,288 |
| 2022-12-26 | 7.030 | 7.320 | 7.030 | 7.320 | 7.240 | 5,277,161 |
| 2022-12-23 | 7.090 | 7.200 | 6.990 | 7.090 | 7.012 | 4,324,698 |
| 2022-12-22 | 7.310 | 7.410 | 7.110 | 7.140 | 7.062 | 6,128,580 |
| 2022-12-21 | 7.490 | 7.540 | 7.280 | 7.350 | 7.270 | 6,778,225 |
| 2022-12-20 | 7.320 | 7.520 | 7.220 | 7.490 | 7.408 | 10,587,984 |
| 2022-12-19 | 7.270 | 7.350 | 7.180 | 7.200 | 7.121 | 7,204,583 |
| 2022-12-16 | 7.390 | 7.410 | 7.170 | 7.200 | 7.121 | 5,779,512 |
| 2022-12-15 | 7.260 | 7.450 | 7.240 | 7.420 | 7.339 | 5,172,696 |
| 2022-12-14 | 7.330 | 7.370 | 7.200 | 7.260 | 7.181 | 4,915,492 |
| 2022-12-13 | 7.460 | 7.560 | 7.320 | 7.320 | 7.240 | 5,951,388 |
| 2022-12-12 | 7.600 | 7.650 | 7.350 | 7.400 | 7.319 | 10,296,620 |
| 2022-12-09 | 7.520 | 8.050 | 7.520 | 7.680 | 7.596 | 16,410,424 |
| 2022-12-08 | 7.580 | 7.630 | 7.510 | 7.510 | 7.428 | 4,077,152 |
| 2022-12-07 | 7.670 | 7.720 | 7.560 | 7.610 | 7.527 | 3,827,796 |
| 2022-12-06 | 7.680 | 7.700 | 7.530 | 7.670 | 7.586 | 5,192,276 |
| 2022-12-05 | 7.650 | 7.730 | 7.630 | 7.690 | 7.606 | 4,182,817 |
| 2022-12-02 | 7.700 | 7.730 | 7.600 | 7.620 | 7.537 | 3,674,910 |
| 2022-12-01 | 7.750 | 7.880 | 7.650 | 7.700 | 7.616 | 6,233,820 |
| 2022-11-30 | 7.400 | 7.770 | 7.390 | 7.710 | 7.626 | 8,138,606 |
| 2022-11-29 | 7.400 | 7.450 | 7.300 | 7.450 | 7.369 | 5,082,652 |
| 2022-11-28 | 7.350 | 7.400 | 7.270 | 7.350 | 7.270 | 3,716,920 |
| 2022-11-25 | 7.550 | 7.640 | 7.410 | 7.430 | 7.349 | 4,481,828 |
| 2022-11-24 | 7.630 | 7.710 | 7.550 | 7.590 | 7.507 | 3,977,560 |
| 2022-11-23 | 7.700 | 7.700 | 7.490 | 7.610 | 7.527 | 4,783,872 |
| 2022-11-22 | 7.830 | 7.920 | 7.640 | 7.680 | 7.596 | 5,905,674 |
| 2022-11-21 | 7.830 | 7.860 | 7.630 | 7.830 | 7.744 | 7,106,546 |
| 2022-11-18 | 8.020 | 8.040 | 7.830 | 7.830 | 7.744 | 6,689,104 |
| 2022-11-17 | 8.010 | 8.200 | 7.940 | 8.010 | 7.922 | 11,238,830 |
| 2022-11-16 | 7.880 | 8.190 | 7.810 | 8.120 | 8.031 | 15,163,720 |
| 2022-11-15 | 7.650 | 7.890 | 7.580 | 7.880 | 7.794 | 7,344,678 |
| 2022-11-14 | 7.730 | 7.810 | 7.610 | 7.630 | 7.547 | 4,980,746 |
| 2022-11-11 | 7.970 | 7.980 | 7.710 | 7.730 | 7.645 | 6,296,646 |
| 2022-11-10 | 7.750 | 7.870 | 7.690 | 7.790 | 7.705 | 4,688,176 |
| 2022-11-09 | 7.820 | 7.880 | 7.750 | 7.760 | 7.675 | 3,809,340 |
| 2022-11-08 | 7.900 | 7.980 | 7.700 | 7.830 | 7.744 | 6,158,008 |
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.