Changzhou Tenglong Auto Parts historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	10.390	10.390	10.240	10.350	10.350	14,132,920
2025-10-24	10.250	10.300	10.180	10.270	10.270	12,790,880
2025-10-23	10.190	10.210	10.010	10.190	10.190	11,231,980
2025-10-22	10.170	10.370	10.090	10.240	10.240	11,012,298
2025-10-21	10.110	10.230	10.070	10.210	10.210	12,036,200
2025-10-20	10.140	10.180	10.030	10.110	10.110	10,907,420
2025-10-17	10.320	10.380	9.980	10.000	10.000	18,411,400
2025-10-16	10.450	10.450	10.300	10.320	10.320	14,830,965
2025-10-15	10.200	10.500	10.200	10.480	10.480	16,841,600
2025-10-14	10.380	10.590	10.210	10.270	10.270	19,442,840
2025-10-13	10.100	10.420	9.930	10.400	10.400	24,500,280
2025-10-10	10.760	10.980	10.600	10.660	10.660	19,672,276
2025-10-09	10.920	10.960	10.720	10.760	10.760	22,658,648
2025-09-30	11.050	11.050	10.820	10.880	10.880	21,978,388
2025-09-29	10.450	11.080	10.410	10.930	10.930	42,200,348
2025-09-26	10.920	11.000	10.500	10.500	10.500	43,223,385
2025-09-25	11.100	11.440	11.040	11.140	11.140	34,114,260
2025-09-24	11.280	11.280	10.900	11.200	11.200	54,411,804
2025-09-23	11.260	11.960	10.880	11.550	11.550	74,458,670
2025-09-22	11.380	11.610	11.150	11.340	11.340	45,859,370
2025-09-19	12.000	12.050	11.360	11.580	11.580	84,826,929
2025-09-18	10.860	11.960	10.860	11.960	11.960	114,620,530
2025-09-17	11.010	11.080	10.830	10.870	10.870	39,837,048
2025-09-16	11.070	11.350	10.900	11.120	11.120	52,352,675
2025-09-15	10.800	11.240	10.790	11.180	11.180	65,382,976
2025-09-12	10.770	10.930	10.660	10.710	10.710	43,863,310
2025-09-11	10.570	10.820	10.390	10.770	10.770	40,509,060
2025-09-10	10.380	10.680	10.380	10.580	10.580	39,515,448
2025-09-09	10.650	10.670	10.340	10.390	10.390	35,255,985
2025-09-08	10.660	10.830	10.500	10.650	10.650	39,104,588
2025-09-05	10.580	10.730	10.430	10.670	10.670	42,999,556
2025-09-04	10.840	10.900	10.380	10.610	10.610	47,852,230
2025-09-03	11.050	11.150	10.720	10.830	10.830	53,421,716
2025-09-02	11.540	11.580	10.950	11.050	11.050	88,914,325
2025-09-01	12.500	12.680	11.850	11.880	11.880	104,623,692
2025-08-29	13.700	14.220	13.030	13.030	13.030	115,598,674
2025-08-28	14.500	15.000	13.880	14.480	14.480	126,356,697
2025-08-27	15.080	16.270	14.200	15.420	15.420	163,735,736
2025-08-26	14.280	15.070	14.270	15.070	15.070	136,511,710
2025-08-25	12.310	14.370	11.750	13.700	13.700	154,446,167
2025-08-22	13.100	13.280	11.910	13.060	13.060	124,237,879
2025-08-21	13.320	13.750	12.730	12.730	12.730	96,506,588
2025-08-20	13.890	14.140	13.080	14.140	14.140	116,832,148
2025-08-19	12.620	12.850	12.600	12.850	12.850	34,657,375
2025-08-18	11.830	12.380	11.250	11.680	11.680	167,189,940
2025-08-15	11.110	11.250	10.500	11.250	11.250	159,276,505
2025-08-14	10.000	10.230	9.800	10.230	10.230	70,267,555
2025-08-13	8.480	9.300	8.460	9.300	9.300	37,566,088
2025-08-12	8.450	8.520	8.400	8.450	8.450	9,972,700
2025-08-11	8.330	8.470	8.320	8.450	8.450	9,346,588
2025-08-08	8.370	8.380	8.280	8.330	8.330	7,751,320
2025-08-07	8.410	8.450	8.320	8.360	8.360	10,506,600
2025-08-06	8.340	8.420	8.300	8.400	8.400	14,014,216
2025-08-05	8.230	8.360	8.230	8.330	8.330	9,999,435
2025-08-04	8.190	8.250	8.100	8.230	8.230	11,680,580
2025-08-01	8.000	8.390	8.000	8.180	8.180	21,979,815
2025-07-31	8.140	8.210	7.990	8.020	8.020	8,806,760
2025-07-30	8.290	8.290	8.010	8.150	8.150	8,970,200
2025-07-29	8.330	8.340	8.170	8.260	8.260	8,412,221
2025-07-28	8.340	8.370	8.280	8.320	8.320	7,505,345

← NewerPage 5 of 21 · 1,212 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.