Changzhou Tenglong Auto Parts historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	9.190	9.490	8.960	9.070	8.971	17,451,556
2022-08-04	9.260	9.340	8.810	9.300	9.198	26,377,836
2022-08-03	9.520	10.330	9.130	9.170	9.070	49,940,505
2022-08-02	9.040	9.980	8.890	9.440	9.337	61,394,111
2022-08-01	8.900	9.300	8.860	9.200	9.099	28,896,018
2022-07-29	8.850	9.100	8.720	8.930	8.832	20,604,995
2022-07-28	8.680	9.060	8.680	8.770	8.674	22,595,640
2022-07-27	8.280	8.650	8.240	8.570	8.476	17,758,568
2022-07-26	8.250	8.300	7.990	8.260	8.170	7,961,578
2022-07-25	8.420	8.500	8.160	8.260	8.170	10,268,552
2022-07-22	8.420	8.600	8.350	8.410	8.318	10,356,736
2022-07-21	8.370	8.600	8.280	8.430	8.338	11,020,976
2022-07-20	8.610	8.690	8.360	8.390	8.298	12,596,873
2022-07-19	8.390	8.700	8.320	8.580	8.486	15,435,264
2022-07-18	8.230	8.500	8.230	8.400	8.308	13,695,064
2022-07-15	8.210	8.470	8.200	8.200	8.110	10,963,580
2022-07-14	7.760	8.590	7.750	8.340	8.249	20,966,208
2022-07-13	7.820	7.900	7.740	7.880	7.794	7,500,705
2022-07-12	8.060	8.080	7.830	7.840	7.754	10,050,636
2022-07-11	8.260	8.280	7.930	8.040	7.952	14,323,048
2022-07-08	8.550	8.550	8.290	8.300	8.209	12,147,820
2022-07-07	8.150	8.520	8.050	8.400	8.308	16,370,512
2022-07-06	8.160	8.330	8.030	8.120	8.031	13,495,548
2022-07-05	8.460	8.640	8.150	8.280	8.189	16,619,672
2022-07-04	8.610	8.620	8.160	8.480	8.387	22,626,083
2022-07-01	8.530	8.850	8.270	8.690	8.595	25,573,151
2022-06-30	8.680	8.790	8.410	8.450	8.358	24,383,451
2022-06-29	9.180	9.220	8.650	8.710	8.615	33,416,163
2022-06-28	9.050	9.490	8.910	9.290	9.188	45,475,281
2022-06-27	9.100	9.200	8.600	9.100	9.000	53,207,518
2022-06-24	8.710	9.360	8.380	8.960	8.862	61,183,000
2022-06-23	8.250	8.700	8.250	8.510	8.417	29,637,031
2022-06-22	8.190	8.500	8.080	8.180	8.091	23,704,550
2022-06-21	8.620	8.780	8.210	8.360	8.269	15,770,558
2022-06-20	12.130	12.290	11.650	11.900	8.308	39,946,204
2022-06-17	11.410	12.190	11.350	12.000	8.378	32,988,211
2022-06-16	11.440	11.850	11.390	11.770	8.217	36,392,627
2022-06-15	11.020	11.870	10.900	11.440	7.987	47,518,961
2022-06-14	10.440	11.110	10.190	11.110	7.757	33,402,080
2022-06-13	10.300	10.550	10.220	10.480	7.317	20,027,364
2022-06-10	9.780	10.510	9.700	10.300	7.191	24,783,850
2022-06-09	10.210	10.210	9.810	9.860	6.884	18,113,228
2022-06-08	10.280	10.570	9.890	10.380	7.247	28,848,909
2022-06-07	10.800	10.890	10.170	10.290	7.184	35,672,084
2022-06-06	11.680	11.680	10.750	10.870	7.589	54,221,126
2022-06-02	10.120	11.180	10.040	11.180	7.805	29,021,484
2022-06-01	9.870	10.290	9.810	10.160	7.093	11,479,468
2022-05-31	9.810	9.930	9.690	9.840	6.870	6,890,940
2022-05-30	9.520	9.800	9.470	9.750	6.807	7,843,304
2022-05-27	9.630	9.840	9.430	9.530	6.653	7,485,520
2022-05-26	9.820	9.850	9.500	9.610	6.709	7,322,168
2022-05-25	9.610	9.790	9.400	9.760	6.814	9,252,989
2022-05-24	10.110	10.240	9.510	9.510	6.640	14,529,744
2022-05-23	9.700	10.080	9.670	10.060	7.023	10,354,320
2022-05-20	9.640	9.820	9.500	9.680	6.758	8,349,812
2022-05-19	9.260	9.710	9.230	9.600	6.702	11,231,390
2022-05-18	9.070	9.550	9.030	9.470	6.612	12,104,260
2022-05-17	8.920	9.260	8.870	9.080	6.339	7,285,154
2022-05-16	8.960	9.110	8.900	8.970	6.262	6,384,756
2022-05-13	8.800	8.990	8.730	8.950	6.249	7,883,120

← NewerPage 18 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.