Changzhou Tenglong Auto Parts historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	14.720	15.600	14.680	15.440	10.780	12,966,441
2022-02-09	14.600	14.990	14.400	14.980	10.458	6,089,132
2022-02-08	14.490	14.670	14.300	14.670	10.242	4,225,368
2022-02-07	14.580	14.710	14.090	14.490	10.116	7,296,996
2022-01-28	14.520	15.130	14.170	14.270	9.963	7,217,420
2022-01-27	15.400	15.530	14.100	14.500	10.123	5,889,900
2022-01-26	15.770	15.860	15.260	15.400	10.752	6,481,916
2022-01-25	15.710	16.000	15.580	15.750	10.996	8,766,030
2022-01-24	15.000	15.880	15.000	15.770	11.010	7,432,642
2022-01-21	15.110	15.250	14.890	15.150	10.577	7,762,921
2022-01-20	15.700	15.790	15.060	15.140	10.570	9,708,860
2022-01-19	16.180	16.260	14.900	15.700	10.961	15,114,414
2022-01-18	16.300	16.400	16.080	16.140	11.268	7,736,876
2022-01-17	16.550	16.680	16.210	16.290	11.373	6,021,730
2022-01-14	16.320	16.680	16.100	16.520	11.534	11,281,396
2022-01-13	16.510	16.610	16.210	16.450	11.485	6,212,584
2022-01-12	16.570	17.000	16.290	16.480	11.506	6,559,756
2022-01-11	16.590	16.900	16.320	16.570	11.569	8,961,456
2022-01-10	16.080	16.520	16.000	16.490	11.513	9,657,956
2022-01-07	16.810	17.290	15.970	16.160	11.282	11,237,352
2022-01-06	16.650	16.880	16.320	16.810	11.736	5,900,748
2022-01-05	16.800	16.960	16.180	16.660	11.631	8,100,316
2022-01-04	16.510	17.210	16.510	16.900	11.799	10,788,512
2021-12-31	16.350	16.730	16.230	16.500	11.520	7,505,624
2021-12-30	16.490	16.490	16.120	16.300	11.380	4,105,956
2021-12-29	16.630	16.700	16.110	16.200	11.310	7,400,752
2021-12-28	16.300	16.800	16.110	16.720	11.673	11,612,788
2021-12-27	16.680	16.790	16.000	16.300	11.380	9,398,088
2021-12-24	17.080	17.150	16.350	16.660	11.631	11,949,560
2021-12-23	17.200	17.300	16.880	17.120	11.953	9,513,064
2021-12-22	17.000	17.240	16.820	17.100	11.939	9,808,316
2021-12-21	16.600	17.110	16.520	17.050	11.904	11,577,689
2021-12-20	16.830	17.170	16.590	16.860	11.771	16,650,282
2021-12-17	16.560	16.760	16.300	16.400	11.450	8,813,581
2021-12-16	16.110	16.650	16.000	16.530	11.541	9,864,008
2021-12-15	16.360	16.570	16.040	16.190	11.303	8,154,550
2021-12-14	16.480	16.480	16.010	16.320	11.394	5,875,576
2021-12-13	16.590	16.740	16.250	16.380	11.436	7,238,952
2021-12-10	16.600	16.790	16.300	16.600	11.589	6,471,500
2021-12-09	16.800	17.080	16.380	16.640	11.617	6,659,811
2021-12-08	16.650	16.790	16.450	16.690	11.652	5,798,139
2021-12-07	16.800	17.000	16.000	16.580	11.576	12,122,572
2021-12-06	17.060	17.570	16.730	16.950	11.834	12,599,916
2021-12-03	17.000	17.190	16.400	16.940	11.827	11,841,723
2021-12-02	16.740	17.150	16.730	16.820	11.743	10,001,488
2021-12-01	16.730	17.250	16.720	16.900	11.799	8,214,134
2021-11-30	17.130	17.370	16.650	16.900	11.799	8,342,852
2021-11-29	16.620	17.230	16.400	17.110	11.945	9,088,237
2021-11-26	17.000	17.140	16.670	16.790	11.722	8,171,416
2021-11-25	16.970	17.160	16.860	17.040	11.897	5,512,862
2021-11-24	17.180	17.270	16.910	16.960	11.841	5,388,371
2021-11-23	17.180	17.220	16.860	17.090	11.932	8,340,264
2021-11-22	16.440	17.510	16.200	17.080	11.925	17,404,605
2021-11-19	15.360	16.620	15.300	16.490	11.513	18,385,694
2021-11-18	15.990	16.210	15.380	15.400	10.752	6,748,946
2021-11-17	15.820	16.000	15.680	15.940	11.129	5,846,932
2021-11-16	16.030	16.080	15.620	15.790	11.024	5,239,017
2021-11-15	15.630	16.150	15.620	16.100	11.240	9,478,609
2021-11-12	15.340	15.570	15.100	15.520	10.835	6,281,268
2021-11-11	14.850	15.400	14.800	15.340	10.710	10,385,536

← NewerPage 20 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.