Changzhou Tenglong Auto Parts historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	13.100	14.180	12.910	13.780	13.780	65,121,852
2026-04-23	13.660	13.660	13.070	13.100	13.100	26,565,452
2026-04-22	13.020	13.700	12.830	13.660	13.660	47,888,929
2026-04-21	13.200	13.350	12.990	13.020	13.020	41,750,956
2026-04-20	13.210	13.990	13.200	13.570	13.570	50,314,824
2026-04-17	12.940	13.260	12.740	13.260	13.260	34,141,504
2026-04-16	13.590	13.590	13.010	13.150	13.150	46,556,405
2026-04-15	13.460	13.880	13.160	13.590	13.590	63,993,896
2026-04-14	12.800	13.660	12.730	13.460	13.460	66,410,166
2026-04-13	12.620	13.050	12.610	12.740	12.740	32,120,932
2026-04-10	12.880	13.150	12.800	12.870	12.870	49,733,444
2026-04-09	12.700	13.430	12.500	13.160	13.160	87,440,302
2026-04-08	11.630	12.470	11.610	12.300	12.300	67,440,736
2026-04-07	11.700	11.720	11.210	11.340	11.340	20,376,600
2026-04-03	12.100	12.180	11.390	11.590	11.590	32,441,142
2026-04-02	12.280	12.300	11.910	12.030	12.030	41,207,260
2026-04-01	11.400	12.280	11.370	12.280	12.280	34,671,060
2026-03-31	11.380	11.700	11.150	11.160	11.160	22,800,300
2026-03-30	11.440	11.600	11.210	11.460	11.460	19,158,600
2026-03-27	11.300	11.830	11.150	11.680	11.680	23,757,392
2026-03-26	12.050	12.450	11.470	11.540	11.540	33,793,700
2026-03-25	11.320	12.240	11.240	12.000	12.000	36,480,184
2026-03-24	11.130	11.320	10.920	11.230	11.230	22,251,940
2026-03-23	11.260	11.790	10.740	10.860	10.860	30,923,640
2026-03-20	12.540	12.550	11.600	11.620	11.620	33,926,278
2026-03-19	12.110	12.620	11.960	12.400	12.400	39,798,060
2026-03-18	11.850	12.960	11.850	12.450	12.450	50,917,832
2026-03-17	12.630	12.640	11.800	11.860	11.860	35,079,861
2026-03-16	12.800	12.800	12.090	12.410	12.410	44,209,312
2026-03-13	12.520	13.340	12.500	12.800	12.800	56,095,916
2026-03-12	12.000	13.040	11.880	12.710	12.710	95,663,466
2026-03-11	11.290	12.250	11.200	12.250	12.250	73,997,414
2026-03-10	11.290	11.290	11.060	11.140	11.140	25,573,499
2026-03-09	10.960	11.210	10.880	11.170	11.170	48,452,592
2026-03-06	9.980	10.960	9.940	10.960	10.960	26,923,604
2026-03-05	9.910	10.090	9.910	9.960	9.960	9,882,300
2026-03-04	9.750	9.970	9.660	9.770	9.770	11,286,200
2026-03-03	10.490	10.550	9.800	9.870	9.870	18,302,540
2026-03-02	10.510	10.740	10.410	10.440	10.440	15,408,788
2026-02-27	11.060	11.080	10.750	10.760	10.760	19,874,600
2026-02-26	11.070	11.160	10.970	11.090	11.090	16,116,876
2026-02-25	10.990	11.050	10.920	10.990	10.990	9,988,104
2026-02-24	11.040	11.050	10.810	10.940	10.940	9,478,296
2026-02-13	10.970	11.040	10.900	10.920	10.920	9,515,388
2026-02-12	11.000	11.170	10.960	10.970	10.970	14,973,636
2026-02-11	10.870	11.030	10.870	10.960	10.960	9,602,158
2026-02-10	10.950	11.090	10.920	10.930	10.930	9,861,436
2026-02-09	11.130	11.180	10.920	10.990	10.990	12,887,674
2026-02-06	10.800	11.090	10.700	10.970	10.970	16,234,851
2026-02-05	11.180	11.220	10.830	10.840	10.840	12,838,100
2026-02-04	10.880	11.190	10.810	11.090	11.090	22,751,480
2026-02-03	10.860	10.970	10.700	10.880	10.880	21,797,240
2026-02-02	10.130	11.350	10.070	10.820	10.820	43,099,218
2026-01-30	10.310	10.460	10.170	10.360	10.360	11,961,896
2026-01-29	10.590	10.610	10.280	10.320	10.320	17,462,800
2026-01-28	10.900	10.910	10.590	10.640	10.640	18,308,332
2026-01-27	10.610	10.990	10.360	10.920	10.920	25,826,010
2026-01-26	10.940	10.980	10.570	10.700	10.700	14,866,400
2026-01-23	10.770	10.900	10.720	10.880	10.880	17,285,436
2026-01-22	10.730	10.760	10.610	10.750	10.750	11,376,296

← NewerPage 3 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.