Changzhou Tenglong Auto Parts historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	8.300	8.380	8.270	8.350	8.350	9,178,704
2025-07-24	8.250	8.310	8.250	8.280	8.280	7,088,452
2025-07-23	8.350	8.350	8.230	8.250	8.250	8,192,920
2025-07-22	8.310	8.340	8.250	8.300	8.300	7,905,385
2025-07-21	8.230	8.320	8.210	8.300	8.300	8,149,302
2025-07-18	8.290	8.300	8.140	8.240	8.240	8,476,972
2025-07-17	8.300	8.300	8.240	8.280	8.280	5,983,020
2025-07-16	8.190	8.290	8.180	8.290	8.290	10,213,796
2025-07-15	8.190	8.210	8.080	8.190	8.190	8,719,623
2025-07-14	8.150	8.230	8.120	8.190	8.190	8,363,844
2025-07-11	8.150	8.210	8.110	8.140	8.140	7,098,340
2025-07-10	8.110	8.190	8.080	8.160	8.160	7,484,540
2025-07-09	8.160	8.220	8.090	8.110	8.110	7,976,360
2025-07-08	8.060	8.170	8.030	8.160	8.160	9,825,056
2025-07-07	7.930	8.060	7.910	8.060	8.060	6,677,781
2025-07-04	8.000	8.040	7.950	7.980	7.980	7,067,596
2025-07-03	7.890	8.080	7.890	8.030	8.030	8,915,743
2025-07-02	7.920	7.980	7.880	7.950	7.950	6,664,060
2025-07-01	7.970	7.990	7.850	7.940	7.940	8,670,116
2025-06-30	7.910	7.970	7.900	7.960	7.960	7,118,178
2025-06-27	7.940	7.980	7.910	7.930	7.930	6,412,000
2025-06-26	7.900	7.960	7.850	7.910	7.910	9,095,100
2025-06-25	7.900	7.930	7.770	7.910	7.910	19,492,395
2025-06-24	7.850	8.020	7.800	8.000	8.000	10,684,808
2025-06-23	7.580	7.840	7.530	7.800	7.800	7,943,260
2025-06-20	7.720	7.730	7.600	7.610	7.610	7,067,184
2025-06-19	8.010	8.070	7.810	7.840	7.840	9,091,000
2025-06-18	8.080	8.080	7.930	8.030	8.030	6,651,740
2025-06-17	8.130	8.140	8.040	8.080	8.080	4,638,532
2025-06-16	8.000	8.100	7.990	8.090	8.090	4,981,068
2025-06-13	8.250	8.260	8.040	8.070	8.070	13,753,772
2025-06-12	8.300	8.320	8.220	8.300	8.300	8,972,872
2025-06-11	8.230	8.500	8.220	8.330	8.330	19,068,152
2025-06-10	8.270	8.330	8.060	8.210	8.210	11,631,769
2025-06-09	8.220	8.260	8.180	8.260	8.260	8,754,016
2025-06-06	8.290	8.300	8.150	8.210	8.210	8,652,540
2025-06-05	8.280	8.330	8.200	8.290	8.290	6,687,652
2025-06-04	8.290	8.370	8.250	8.280	8.280	6,512,100
2025-06-03	8.140	8.280	8.140	8.240	8.240	6,457,632
2025-05-30	8.530	8.580	8.230	8.240	8.240	20,465,040
2025-05-29	8.310	8.640	8.310	8.590	8.590	17,982,100
2025-05-28	8.350	8.490	8.290	8.340	8.340	7,898,220
2025-05-27	8.400	8.420	8.250	8.350	8.350	8,843,054
2025-05-26	8.390	8.490	8.320	8.440	8.440	10,743,200
2025-05-23	8.540	8.680	8.420	8.430	8.430	11,955,936
2025-05-22	8.660	8.760	8.520	8.530	8.530	12,720,300
2025-05-21	8.800	8.830	8.610	8.720	8.720	14,995,180
2025-05-20	8.600	8.930	8.470	8.820	8.820	18,683,584
2025-05-19	8.700	8.770	8.500	8.650	8.650	13,264,100
2025-05-16	8.340	8.760	8.310	8.690	8.690	21,499,960
2025-05-15	8.510	8.520	8.290	8.340	8.340	11,792,084
2025-05-14	8.650	8.680	8.490	8.540	8.540	11,471,860
2025-05-13	8.700	8.870	8.600	8.610	8.610	12,633,460
2025-05-12	8.640	8.790	8.560	8.620	8.620	10,706,340
2025-05-09	8.650	8.670	8.400	8.520	8.520	12,956,840
2025-05-08	8.480	8.710	8.420	8.640	8.640	11,700,880
2025-05-07	8.650	8.680	8.400	8.490	8.490	11,424,640
2025-05-06	8.450	8.550	8.400	8.540	8.540	9,954,740
2025-04-30	8.180	8.420	8.160	8.340	8.340	10,317,060
2025-04-29	8.070	8.310	7.980	8.160	8.160	17,394,700

← NewerPage 6 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.