Changzhou Tenglong Auto Parts historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	8.680	9.120	8.630	9.010	8.950	23,849,915
2026-07-22	8.900	9.020	8.580	8.660	8.602	23,239,292
2026-07-21	8.720	9.060	7.970	8.910	8.851	30,296,568
2026-07-20	9.580	9.700	8.570	8.640	8.583	27,648,065
2026-07-17	10.100	10.280	9.430	9.520	9.457	16,806,100
2026-07-16	10.220	10.710	10.100	10.210	10.210	14,686,500
2026-07-15	10.450	11.010	10.120	10.370	10.370	21,534,872
2026-07-14	10.330	10.360	9.880	10.330	10.330	14,943,992
2026-07-13	11.220	11.250	10.200	10.220	10.220	21,674,200
2026-07-10	11.330	11.640	11.210	11.320	11.320	15,302,500
2026-07-09	11.210	11.340	10.790	11.330	11.330	15,896,524
2026-07-08	11.520	11.690	11.150	11.210	11.210	17,342,900
2026-07-07	12.010	12.540	11.620	11.660	11.660	25,264,900
2026-07-06	11.800	13.020	11.700	12.270	12.270	43,756,746
2026-07-03	12.080	12.370	11.770	11.840	11.840	18,779,010
2026-07-02	11.820	12.390	11.780	11.860	11.860	15,536,577
2026-07-01	12.180	12.450	11.740	12.000	12.000	19,046,632
2026-06-30	11.780	12.280	11.630	12.230	12.230	21,326,240
2026-06-29	11.700	11.980	11.250	11.630	11.630	18,805,700
2026-06-26	12.140	12.330	11.650	11.850	11.850	20,382,200
2026-06-25	12.450	12.480	12.020	12.130	12.130	16,856,524
2026-06-24	12.530	12.680	12.000	12.440	12.440	21,021,696
2026-06-23	12.880	13.130	12.470	12.540	12.540	20,172,136
2026-06-22	13.480	13.480	12.390	12.610	12.610	29,868,280
2026-06-18	13.860	14.080	13.450	13.540	13.540	19,897,000
2026-06-17	14.000	14.200	13.500	13.730	13.730	23,934,890
2026-06-16	13.000	14.300	13.000	14.000	14.000	40,670,020
2026-06-15	12.910	13.470	12.840	13.040	13.040	22,932,540
2026-06-12	13.290	13.370	12.700	12.760	12.760	27,836,380
2026-06-11	13.000	13.430	12.880	13.030	13.030	40,026,388
2026-06-10	15.150	15.300	13.770	13.770	13.770	30,078,900
2026-06-09	15.880	16.160	15.140	15.300	15.300	28,049,960
2026-06-08	15.750	16.260	15.420	15.590	15.590	37,259,360
2026-06-05	15.950	17.100	15.610	16.300	16.300	57,412,212
2026-06-04	14.860	15.740	14.750	15.740	15.740	39,488,068
2026-06-03	14.700	15.650	14.610	15.160	15.160	39,068,768
2026-06-02	14.750	14.990	14.330	14.760	14.760	30,228,400
2026-06-01	14.480	15.240	14.460	14.700	14.700	28,314,500
2026-05-29	15.020	15.120	14.400	14.600	14.600	29,033,260
2026-05-28	15.080	15.500	14.930	15.090	15.090	21,213,392
2026-05-27	15.700	15.810	15.140	15.250	15.250	30,269,700
2026-05-26	15.700	16.300	15.300	15.700	15.700	62,826,068
2026-05-25	14.650	15.980	14.650	15.800	15.800	79,091,654
2026-05-22	13.790	15.100	13.780	14.530	14.530	58,531,196
2026-05-21	14.030	14.540	13.720	13.800	13.800	33,673,492
2026-05-20	13.900	14.170	13.570	14.170	14.170	24,930,908
2026-05-19	14.280	14.390	13.510	14.040	14.040	30,896,212
2026-05-18	14.510	14.700	14.090	14.270	14.270	26,771,544
2026-05-15	14.810	15.000	14.450	14.600	14.600	35,300,860
2026-05-14	14.980	15.280	14.610	14.710	14.710	30,104,076
2026-05-13	14.990	15.280	14.830	14.980	14.980	31,551,548
2026-05-12	15.650	15.790	14.880	15.050	15.050	33,858,800
2026-05-11	15.810	15.880	15.210	15.360	15.360	60,207,868
2026-05-08	15.770	16.500	15.500	15.880	15.880	86,997,272
2026-05-07	14.800	15.440	14.600	15.440	15.440	17,590,038
2026-05-06	12.800	14.040	12.790	14.040	14.040	42,093,498
2026-04-30	13.300	13.450	12.620	12.760	12.760	25,800,428
2026-04-29	13.130	13.390	12.800	12.940	12.940	29,773,608
2026-04-28	13.360	13.770	13.200	13.270	13.270	30,817,424
2026-04-27	13.500	13.870	13.370	13.420	13.420	38,402,076

← NewerPage 2 of 5 · 242 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.