Changzhou Tenglong Auto Parts historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	7.940	8.020	7.850	7.930	7.843	6,421,653
2022-11-04	7.760	7.970	7.750	7.940	7.853	7,773,560
2022-11-03	7.550	7.920	7.530	7.850	7.764	9,690,280
2022-11-02	7.590	7.690	7.490	7.660	7.576	9,680,867
2022-11-01	7.420	7.600	7.340	7.590	7.507	9,938,121
2022-10-31	7.110	7.450	7.090	7.330	7.250	9,994,846
2022-10-28	7.500	7.700	7.180	7.250	7.171	19,551,417
2022-10-27	7.500	7.610	7.290	7.300	7.220	5,979,289
2022-10-26	7.370	7.600	7.290	7.480	7.398	7,437,528
2022-10-25	7.270	7.370	7.070	7.290	7.210	7,383,844
2022-10-24	7.630	7.630	7.260	7.270	7.190	8,285,894
2022-10-21	7.420	7.660	7.260	7.540	7.458	9,670,312
2022-10-20	7.550	7.560	7.230	7.320	7.240	8,306,984
2022-10-19	7.250	7.910	7.200	7.500	7.418	13,668,653
2022-10-18	7.250	7.330	7.160	7.250	7.171	4,523,745
2022-10-17	7.100	7.240	7.100	7.200	7.121	4,154,004
2022-10-14	7.090	7.250	7.080	7.210	7.131	6,203,154
2022-10-13	6.900	7.210	6.830	7.060	6.983	5,974,973
2022-10-12	6.720	6.980	6.640	6.970	6.894	6,284,404
2022-10-11	6.590	6.720	6.500	6.680	6.607	4,057,048
2022-10-10	6.810	6.850	6.500	6.530	6.459	5,754,680
2022-09-30	6.950	7.000	6.770	6.780	6.706	5,439,078
2022-09-29	7.100	7.160	6.900	6.960	6.884	5,975,993
2022-09-28	7.290	7.290	6.990	7.020	6.943	7,495,147
2022-09-27	7.280	7.400	7.180	7.300	7.220	5,226,209
2022-09-26	7.280	7.400	7.140	7.240	7.161	6,414,917
2022-09-23	7.480	7.620	7.260	7.300	7.220	6,169,620
2022-09-22	7.420	7.660	7.410	7.550	7.467	4,153,887
2022-09-21	7.470	7.600	7.360	7.570	7.487	4,376,348
2022-09-20	7.440	7.640	7.420	7.570	7.487	4,951,391
2022-09-19	7.340	7.460	7.250	7.420	7.339	6,276,130
2022-09-16	7.550	7.580	7.380	7.410	7.329	5,386,700
2022-09-15	7.970	8.040	7.440	7.550	7.467	12,164,185
2022-09-14	8.010	8.110	7.820	7.970	7.883	9,127,110
2022-09-13	8.190	8.290	8.060	8.140	8.051	6,694,288
2022-09-09	8.340	8.380	8.140	8.180	8.091	6,890,460
2022-09-08	8.440	8.650	8.310	8.380	8.288	7,191,277
2022-09-07	8.490	8.660	8.450	8.500	8.407	7,770,196
2022-09-06	8.420	8.690	8.280	8.550	8.456	11,701,331
2022-09-05	8.220	8.370	8.160	8.280	8.189	6,551,180
2022-09-02	8.100	8.410	7.970	8.320	8.229	8,399,508
2022-09-01	8.200	8.270	7.990	8.060	7.972	9,554,897
2022-08-31	8.970	9.000	8.170	8.170	8.081	22,279,452
2022-08-30	9.510	9.590	9.000	9.070	8.971	18,151,297
2022-08-29	8.820	9.460	8.720	9.450	9.347	27,049,907
2022-08-26	8.660	9.260	8.520	9.000	8.902	15,392,390
2022-08-25	8.750	8.930	8.520	8.850	8.753	11,199,915
2022-08-24	9.260	9.320	8.720	8.750	8.654	16,876,538
2022-08-23	9.490	9.510	9.230	9.270	9.169	17,674,115
2022-08-22	9.150	9.200	8.960	9.180	9.080	10,421,900
2022-08-19	9.530	9.590	9.150	9.170	9.070	17,529,017
2022-08-18	9.340	9.650	9.260	9.580	9.475	21,305,816
2022-08-17	9.230	9.420	9.170	9.340	9.238	14,627,048
2022-08-16	8.980	9.560	8.910	9.280	9.178	23,691,425
2022-08-15	9.000	9.020	8.780	8.880	8.783	11,036,985
2022-08-12	9.210	9.280	8.940	8.970	8.872	14,343,768
2022-08-11	9.230	9.320	9.050	9.230	9.129	13,626,932
2022-08-10	9.200	9.360	9.010	9.160	9.060	11,286,251
2022-08-09	9.370	9.550	9.140	9.180	9.080	13,257,212
2022-08-08	8.900	9.590	8.730	9.420	9.317	20,212,003

← NewerPage 17 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.