Changzhou Tenglong Auto Parts historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 8.340 | 8.340 | 7.960 | 8.060 | 8.060 | 26,220,816 |
| 2025-04-25 | 8.670 | 8.730 | 8.530 | 8.720 | 8.720 | 12,097,692 |
| 2025-04-24 | 8.620 | 8.760 | 8.550 | 8.590 | 8.590 | 13,067,984 |
| 2025-04-23 | 8.440 | 8.670 | 8.440 | 8.620 | 8.620 | 14,482,544 |
| 2025-04-22 | 8.410 | 8.440 | 8.280 | 8.380 | 8.380 | 8,421,869 |
| 2025-04-21 | 8.210 | 8.440 | 8.160 | 8.440 | 8.440 | 8,683,920 |
| 2025-04-18 | 8.190 | 8.270 | 8.080 | 8.200 | 8.200 | 6,302,124 |
| 2025-04-17 | 8.060 | 8.350 | 8.060 | 8.210 | 8.210 | 10,312,027 |
| 2025-04-16 | 8.270 | 8.320 | 7.900 | 8.150 | 8.150 | 16,168,156 |
| 2025-04-15 | 8.270 | 8.420 | 8.240 | 8.330 | 8.330 | 10,923,732 |
| 2025-04-14 | 8.290 | 8.370 | 8.180 | 8.270 | 8.270 | 11,304,176 |
| 2025-04-11 | 7.900 | 8.180 | 7.830 | 8.090 | 8.090 | 13,804,795 |
| 2025-04-10 | 7.990 | 8.230 | 7.990 | 8.000 | 8.000 | 20,767,236 |
| 2025-04-09 | 7.500 | 7.880 | 7.000 | 7.770 | 7.770 | 25,217,272 |
| 2025-04-08 | 7.900 | 8.140 | 7.440 | 7.720 | 7.720 | 33,893,635 |
| 2025-04-07 | 8.320 | 8.520 | 8.270 | 8.270 | 8.270 | 8,212,300 |
| 2025-04-03 | 9.410 | 9.530 | 9.110 | 9.190 | 9.190 | 15,400,100 |
| 2025-04-02 | 9.380 | 9.690 | 9.320 | 9.570 | 9.570 | 12,495,744 |
| 2025-04-01 | 9.470 | 9.540 | 9.350 | 9.420 | 9.420 | 11,322,520 |
| 2025-03-31 | 9.530 | 9.570 | 9.170 | 9.390 | 9.390 | 17,087,080 |
| 2025-03-28 | 9.850 | 9.890 | 9.560 | 9.570 | 9.570 | 20,141,236 |
| 2025-03-27 | 10.100 | 10.120 | 9.790 | 9.810 | 9.810 | 18,769,232 |
| 2025-03-26 | 9.830 | 10.270 | 9.820 | 10.130 | 10.130 | 18,087,832 |
| 2025-03-25 | 10.000 | 10.140 | 9.860 | 9.940 | 9.940 | 16,578,712 |
| 2025-03-24 | 10.330 | 10.450 | 9.770 | 10.060 | 10.060 | 31,541,740 |
| 2025-03-21 | 10.850 | 10.970 | 10.330 | 10.330 | 10.330 | 40,173,600 |
| 2025-03-20 | 10.430 | 11.100 | 10.360 | 10.860 | 10.860 | 52,983,372 |
| 2025-03-19 | 10.550 | 10.560 | 10.370 | 10.470 | 10.470 | 24,716,524 |
| 2025-03-18 | 10.450 | 10.590 | 10.360 | 10.580 | 10.580 | 32,271,428 |
| 2025-03-17 | 10.110 | 10.480 | 10.020 | 10.450 | 10.450 | 32,030,109 |
| 2025-03-14 | 10.100 | 10.240 | 9.870 | 10.190 | 10.190 | 24,361,612 |
| 2025-03-13 | 10.370 | 10.530 | 9.920 | 10.020 | 10.020 | 37,240,220 |
| 2025-03-12 | 10.440 | 10.650 | 10.340 | 10.370 | 10.370 | 42,284,644 |
| 2025-03-11 | 10.140 | 10.620 | 10.140 | 10.310 | 10.310 | 51,153,841 |
| 2025-03-10 | 10.980 | 10.980 | 10.300 | 10.390 | 10.390 | 92,731,567 |
| 2025-03-07 | 9.460 | 10.410 | 9.400 | 10.410 | 10.410 | 27,284,196 |
| 2025-03-06 | 9.440 | 9.550 | 9.390 | 9.460 | 9.460 | 23,803,448 |
| 2025-03-05 | 9.140 | 9.450 | 9.140 | 9.440 | 9.440 | 21,734,534 |
| 2025-03-04 | 9.050 | 9.270 | 9.010 | 9.200 | 9.200 | 16,043,835 |
| 2025-03-03 | 9.240 | 9.310 | 9.070 | 9.140 | 9.140 | 21,147,435 |
| 2025-02-28 | 9.580 | 9.720 | 9.130 | 9.150 | 9.150 | 29,471,335 |
| 2025-02-27 | 9.730 | 9.850 | 9.460 | 9.570 | 9.570 | 34,081,583 |
| 2025-02-26 | 9.500 | 10.140 | 9.460 | 9.730 | 9.730 | 57,364,160 |
| 2025-02-25 | 9.120 | 9.670 | 9.110 | 9.550 | 9.550 | 51,898,539 |
| 2025-02-24 | 9.020 | 9.330 | 8.800 | 9.260 | 9.260 | 41,077,135 |
| 2025-02-21 | 8.880 | 9.020 | 8.860 | 9.020 | 9.020 | 23,415,356 |
| 2025-02-20 | 8.950 | 9.050 | 8.910 | 8.930 | 8.930 | 21,302,544 |
| 2025-02-19 | 8.690 | 9.020 | 8.650 | 8.970 | 8.970 | 31,917,032 |
| 2025-02-18 | 9.030 | 9.090 | 8.710 | 8.720 | 8.720 | 30,982,148 |
| 2025-02-17 | 9.200 | 9.200 | 8.980 | 9.090 | 9.090 | 42,474,408 |
| 2025-02-14 | 8.870 | 9.280 | 8.840 | 9.250 | 9.250 | 55,329,542 |
| 2025-02-13 | 8.800 | 9.090 | 8.800 | 8.880 | 8.880 | 40,646,254 |
| 2025-02-12 | 8.880 | 8.900 | 8.750 | 8.850 | 8.850 | 22,191,476 |
| 2025-02-11 | 8.840 | 8.940 | 8.760 | 8.860 | 8.860 | 23,198,407 |
| 2025-02-10 | 8.880 | 8.900 | 8.720 | 8.850 | 8.850 | 23,738,592 |
| 2025-02-07 | 8.930 | 8.980 | 8.750 | 8.880 | 8.880 | 33,902,160 |
| 2025-02-06 | 8.510 | 8.950 | 8.460 | 8.920 | 8.920 | 32,469,520 |
| 2025-02-05 | 8.680 | 8.720 | 8.480 | 8.560 | 8.560 | 25,241,464 |
| 2025-01-27 | 8.930 | 9.000 | 8.650 | 8.680 | 8.680 | 22,656,640 |
| 2025-01-24 | 8.560 | 8.900 | 8.520 | 8.900 | 8.900 | 38,479,900 |
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.