Changzhou Tenglong Auto Parts historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	8.600	8.790	8.570	8.770	6.123	5,063,097
2022-05-11	8.620	8.930	8.520	8.660	6.046	7,957,961
2022-05-10	8.330	8.590	8.330	8.590	5.997	5,769,929
2022-05-09	8.410	8.630	8.370	8.470	5.913	4,694,533
2022-05-06	8.400	8.520	8.300	8.430	5.885	5,792,469
2022-05-05	8.510	8.770	8.350	8.600	6.004	7,210,924
2022-04-29	7.990	8.490	7.990	8.440	5.893	9,289,641
2022-04-28	7.970	8.220	7.900	7.950	5.550	7,745,694
2022-04-27	7.700	8.100	7.570	8.090	5.648	11,798,760
2022-04-26	8.360	8.500	7.680	7.840	5.474	12,043,584
2022-04-25	8.990	9.010	8.360	8.390	5.858	10,566,498
2022-04-22	9.650	9.670	9.130	9.170	6.402	10,558,965
2022-04-21	10.120	10.220	9.610	9.670	6.751	9,612,680
2022-04-20	10.220	10.490	10.130	10.260	7.163	8,893,696
2022-04-19	10.170	10.560	10.130	10.220	7.135	8,917,580
2022-04-18	9.900	10.230	9.720	10.190	7.114	9,819,740
2022-04-15	9.910	10.040	9.730	9.890	6.905	5,907,020
2022-04-14	9.920	10.220	9.920	9.990	6.975	6,850,740
2022-04-13	10.250	10.250	9.770	9.780	6.828	8,370,160
2022-04-12	10.000	10.330	9.870	10.280	7.177	9,737,145
2022-04-11	10.370	10.420	9.930	10.000	6.982	11,373,524
2022-04-08	10.810	11.060	10.520	10.570	7.380	15,604,680
2022-04-07	10.940	11.200	10.720	10.850	7.575	21,955,760
2022-04-06	10.260	10.880	10.260	10.790	7.533	11,297,927
2022-04-01	10.340	10.390	10.260	10.310	7.198	6,004,572
2022-03-31	10.410	10.590	10.380	10.390	7.254	6,247,672
2022-03-30	10.390	10.500	10.260	10.470	7.310	8,086,824
2022-03-29	10.490	10.620	10.230	10.240	7.149	8,833,300
2022-03-28	10.430	10.650	10.260	10.450	7.296	10,266,256
2022-03-25	10.820	10.960	10.560	10.570	7.380	12,540,248
2022-03-24	10.790	11.280	10.650	10.830	7.561	19,791,713
2022-03-23	10.880	11.070	10.680	10.800	7.540	21,950,287
2022-03-22	10.860	10.860	10.540	10.570	7.380	9,019,334
2022-03-21	10.510	10.910	10.510	10.650	7.435	13,250,076
2022-03-18	10.520	10.540	10.300	10.500	7.331	6,855,394
2022-03-17	10.290	10.750	10.280	10.420	7.275	16,824,885
2022-03-16	9.970	10.170	9.610	10.140	7.079	12,276,566
2022-03-15	10.410	10.410	9.820	9.820	6.856	9,810,861
2022-03-14	10.730	10.730	10.280	10.380	7.247	10,610,290
2022-03-11	10.540	10.750	10.350	10.740	7.498	9,494,203
2022-03-10	10.850	11.040	10.690	10.730	7.491	11,940,047
2022-03-09	11.080	11.100	10.230	10.700	7.470	17,405,749
2022-03-08	11.570	11.630	11.040	11.080	7.736	7,680,940
2022-03-07	11.900	11.930	11.480	11.570	8.078	8,184,454
2022-03-04	12.340	12.400	11.780	11.950	8.343	17,160,484
2022-03-03	12.990	13.000	12.510	12.590	8.790	16,965,930
2022-03-02	14.700	15.000	13.180	13.190	9.209	30,168,804
2022-03-01	14.740	14.980	14.500	14.640	10.221	7,459,995
2022-02-28	14.230	14.810	14.020	14.740	10.291	10,071,747
2022-02-25	14.190	14.410	14.010	14.240	9.942	5,938,800
2022-02-24	14.900	14.980	13.410	14.250	9.949	10,602,517
2022-02-23	14.740	15.000	14.730	14.900	10.403	2,791,598
2022-02-22	14.730	15.150	14.710	14.830	10.354	5,445,270
2022-02-21	14.400	15.450	14.360	14.990	10.465	9,574,573
2022-02-18	14.200	14.400	14.080	14.300	9.984	4,313,148
2022-02-17	14.260	14.420	14.120	14.220	9.928	3,484,471
2022-02-16	14.450	14.560	14.310	14.370	10.033	2,726,416
2022-02-15	14.590	14.600	14.120	14.420	10.067	4,920,384
2022-02-14	15.180	15.180	14.250	14.500	10.123	6,495,993
2022-02-11	15.430	15.620	15.070	15.200	10.612	10,389,922

← NewerPage 19 of 21 · 1,220 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.