Changzhou Tenglong Auto Parts historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	10.410	10.690	10.370	10.690	10.690	14,783,748
2026-01-20	10.740	10.740	10.420	10.480	10.480	14,726,340
2026-01-19	10.720	10.820	10.680	10.720	10.720	12,632,935
2026-01-16	10.700	10.760	10.610	10.710	10.710	12,497,311
2026-01-15	10.710	10.870	10.610	10.660	10.660	15,789,832
2026-01-14	10.960	11.040	10.650	10.820	10.820	39,003,896
2026-01-13	10.700	11.300	10.470	11.090	11.090	51,149,200
2026-01-12	10.700	10.700	10.420	10.700	10.700	19,347,388
2026-01-09	10.530	10.590	10.420	10.560	10.560	14,854,856
2026-01-08	10.440	10.580	10.400	10.530	10.530	13,880,612
2026-01-07	10.560	10.560	10.380	10.440	10.440	18,118,200
2026-01-06	10.580	10.630	10.500	10.610	10.610	20,643,424
2026-01-05	10.800	10.820	10.540	10.580	10.580	18,823,791
2025-12-31	10.770	10.810	10.530	10.600	10.600	15,508,620
2025-12-30	10.520	10.860	10.420	10.800	10.800	22,853,880
2025-12-29	10.420	10.750	10.390	10.530	10.530	15,907,820
2025-12-26	10.620	10.700	10.380	10.420	10.420	23,955,399
2025-12-25	10.490	10.850	10.450	10.770	10.770	26,137,712
2025-12-24	10.390	10.620	10.390	10.510	10.510	19,696,944
2025-12-23	10.440	10.560	10.270	10.480	10.480	18,718,272
2025-12-22	10.270	10.530	10.200	10.440	10.440	19,639,880
2025-12-19	10.220	10.360	10.190	10.250	10.250	16,269,356
2025-12-18	10.150	10.490	10.020	10.220	10.220	33,007,720
2025-12-17	9.720	10.360	9.720	10.230	10.230	38,261,312
2025-12-16	9.800	9.820	9.630	9.770	9.770	9,051,200
2025-12-15	9.720	9.870	9.650	9.800	9.800	6,616,356
2025-12-12	9.710	9.840	9.650	9.740	9.740	7,441,400
2025-12-11	9.940	9.950	9.700	9.710	9.710	7,725,784
2025-12-10	9.860	9.930	9.820	9.900	9.900	6,480,300
2025-12-09	9.970	10.000	9.900	9.910	9.910	7,430,100
2025-12-08	9.780	10.000	9.730	10.000	10.000	12,673,796
2025-12-05	9.650	9.780	9.480	9.770	9.770	11,737,604
2025-12-04	9.690	9.960	9.610	9.700	9.700	9,106,300
2025-12-03	9.970	9.990	9.650	9.680	9.680	15,783,500
2025-12-02	10.110	10.120	9.950	9.970	9.970	8,912,000
2025-12-01	10.060	10.190	9.990	10.100	10.100	12,292,820
2025-11-28	9.990	10.120	9.860	10.050	10.050	10,030,548
2025-11-27	9.890	10.150	9.860	10.030	10.030	13,471,264
2025-11-26	9.980	10.020	9.860	9.890	9.890	10,921,605
2025-11-25	10.000	10.140	9.940	9.980	9.980	14,296,805
2025-11-24	10.000	10.080	9.700	9.940	9.940	15,309,233
2025-11-21	10.240	10.420	9.890	9.900	9.900	25,036,644
2025-11-20	10.750	10.890	10.330	10.350	10.350	22,024,962
2025-11-19	10.910	11.080	10.670	10.720	10.720	20,179,212
2025-11-18	11.540	11.540	11.000	11.030	11.030	36,432,026
2025-11-17	11.250	11.800	11.180	11.640	11.640	44,888,712
2025-11-14	11.180	11.880	11.100	11.210	11.210	54,317,432
2025-11-13	10.970	11.460	10.760	11.350	11.350	58,652,228
2025-11-12	10.550	11.500	10.500	11.170	11.170	75,073,816
2025-11-11	10.310	10.550	10.300	10.500	10.500	20,411,800
2025-11-10	10.340	10.390	10.260	10.310	10.310	13,366,900
2025-11-07	10.420	10.490	10.310	10.390	10.390	11,389,300
2025-11-06	10.420	10.500	10.300	10.460	10.460	16,266,232
2025-11-05	10.140	10.410	10.110	10.380	10.380	16,850,186
2025-11-04	10.430	10.460	10.170	10.270	10.270	18,051,976
2025-11-03	10.320	10.580	10.190	10.500	10.500	26,727,646
2025-10-31	10.080	10.480	10.060	10.350	10.350	20,480,400
2025-10-30	10.350	10.380	10.090	10.130	10.130	13,918,600
2025-10-29	10.380	10.390	10.240	10.380	10.380	10,651,114
2025-10-28	10.400	10.460	10.300	10.370	10.370	12,248,172

← NewerPage 4 of 5 · 241 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.