Changzhou Tenglong Auto Parts historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 8.700 | 8.840 | 8.620 | 8.620 | 8.620 | 33,645,253 |
| 2025-01-22 | 8.890 | 8.900 | 8.590 | 8.600 | 8.600 | 28,021,945 |
| 2025-01-21 | 8.740 | 8.930 | 8.670 | 8.900 | 8.900 | 37,785,317 |
| 2025-01-20 | 8.600 | 8.830 | 8.530 | 8.740 | 8.740 | 36,553,206 |
| 2025-01-17 | 8.780 | 9.000 | 8.570 | 8.580 | 8.580 | 58,174,487 |
| 2025-01-16 | 8.880 | 9.330 | 8.730 | 9.010 | 9.010 | 79,032,751 |
| 2025-01-15 | 9.850 | 10.150 | 9.050 | 9.140 | 9.140 | 122,675,207 |
| 2025-01-14 | 9.560 | 9.560 | 9.560 | 9.560 | 9.560 | 16,288,016 |
| 2025-01-13 | 7.740 | 8.690 | 7.740 | 8.690 | 8.690 | 33,084,233 |
| 2025-01-10 | 7.700 | 8.390 | 7.690 | 7.900 | 7.900 | 26,289,452 |
| 2025-01-09 | 7.490 | 7.820 | 7.490 | 7.720 | 7.720 | 9,278,512 |
| 2025-01-08 | 7.670 | 7.690 | 7.370 | 7.600 | 7.600 | 9,503,155 |
| 2025-01-07 | 7.520 | 7.740 | 7.520 | 7.730 | 7.730 | 7,719,607 |
| 2025-01-06 | 7.500 | 7.720 | 7.320 | 7.580 | 7.580 | 9,038,184 |
| 2025-01-03 | 7.950 | 7.990 | 7.550 | 7.590 | 7.590 | 10,900,903 |
| 2025-01-02 | 8.080 | 8.190 | 7.810 | 7.900 | 7.900 | 10,847,592 |
| 2024-12-31 | 8.290 | 8.320 | 8.050 | 8.080 | 8.080 | 10,076,616 |
| 2024-12-30 | 8.350 | 8.370 | 8.100 | 8.260 | 8.260 | 8,954,788 |
| 2024-12-27 | 8.300 | 8.380 | 8.250 | 8.340 | 8.340 | 10,384,800 |
| 2024-12-26 | 8.130 | 8.320 | 8.060 | 8.290 | 8.290 | 12,010,780 |
| 2024-12-25 | 8.100 | 8.290 | 7.930 | 8.150 | 8.150 | 14,170,668 |
| 2024-12-24 | 7.960 | 8.140 | 7.960 | 8.070 | 8.070 | 7,574,983 |
| 2024-12-23 | 8.270 | 8.280 | 7.900 | 7.910 | 7.910 | 11,154,084 |
| 2024-12-20 | 8.170 | 8.290 | 8.130 | 8.270 | 8.270 | 7,653,549 |
| 2024-12-19 | 8.110 | 8.220 | 8.000 | 8.190 | 8.190 | 8,866,856 |
| 2024-12-18 | 8.150 | 8.290 | 8.030 | 8.180 | 8.180 | 7,875,182 |
| 2024-12-17 | 8.360 | 8.410 | 8.090 | 8.140 | 8.140 | 12,581,604 |
| 2024-12-16 | 8.400 | 8.470 | 8.340 | 8.390 | 8.390 | 10,056,011 |
| 2024-12-13 | 8.660 | 8.700 | 8.390 | 8.410 | 8.410 | 15,347,020 |
| 2024-12-12 | 8.450 | 8.740 | 8.420 | 8.690 | 8.690 | 25,384,772 |
| 2024-12-11 | 8.370 | 8.440 | 8.330 | 8.420 | 8.420 | 10,727,136 |
| 2024-12-10 | 8.640 | 8.680 | 8.390 | 8.390 | 8.390 | 17,101,696 |
| 2024-12-09 | 8.400 | 8.510 | 8.340 | 8.440 | 8.440 | 11,418,420 |
| 2024-12-06 | 8.450 | 8.460 | 8.300 | 8.370 | 8.370 | 13,034,700 |
| 2024-12-05 | 8.290 | 8.450 | 8.280 | 8.380 | 8.380 | 14,421,736 |
| 2024-12-04 | 8.340 | 8.380 | 8.220 | 8.280 | 8.280 | 12,563,280 |
| 2024-12-03 | 8.290 | 8.380 | 8.220 | 8.350 | 8.350 | 15,882,552 |
| 2024-12-02 | 8.250 | 8.390 | 8.230 | 8.300 | 8.300 | 18,686,400 |
| 2024-11-29 | 7.970 | 8.230 | 7.960 | 8.180 | 8.180 | 18,953,388 |
| 2024-11-28 | 7.810 | 8.270 | 7.780 | 7.980 | 7.980 | 20,738,004 |
| 2024-11-27 | 7.800 | 7.870 | 7.560 | 7.860 | 7.860 | 11,534,100 |
| 2024-11-26 | 7.960 | 8.000 | 7.780 | 7.810 | 7.810 | 7,634,172 |
| 2024-11-25 | 7.820 | 8.030 | 7.780 | 7.970 | 7.970 | 11,896,392 |
| 2024-11-22 | 8.060 | 8.090 | 7.730 | 7.730 | 7.730 | 13,665,668 |
| 2024-11-21 | 8.070 | 8.110 | 7.980 | 8.080 | 8.080 | 8,551,992 |
| 2024-11-20 | 7.990 | 8.090 | 7.960 | 8.080 | 8.080 | 10,072,576 |
| 2024-11-19 | 7.820 | 8.020 | 7.800 | 8.020 | 8.020 | 10,457,320 |
| 2024-11-18 | 7.990 | 8.080 | 7.740 | 7.790 | 7.790 | 13,521,904 |
| 2024-11-15 | 8.040 | 8.170 | 7.930 | 7.940 | 7.940 | 13,041,140 |
| 2024-11-14 | 8.190 | 8.290 | 8.000 | 8.020 | 8.020 | 12,270,760 |
| 2024-11-13 | 8.200 | 8.350 | 8.060 | 8.270 | 8.270 | 13,348,948 |
| 2024-11-12 | 8.500 | 8.530 | 8.220 | 8.300 | 8.300 | 18,914,188 |
| 2024-11-11 | 8.200 | 8.470 | 8.180 | 8.460 | 8.460 | 20,077,616 |
| 2024-11-08 | 8.290 | 8.430 | 8.200 | 8.240 | 8.240 | 22,746,884 |
| 2024-11-07 | 8.280 | 8.370 | 8.200 | 8.290 | 8.290 | 19,697,476 |
| 2024-11-06 | 8.320 | 8.390 | 8.150 | 8.210 | 8.210 | 21,263,544 |
| 2024-11-05 | 8.320 | 8.410 | 8.260 | 8.340 | 8.340 | 25,237,300 |
| 2024-11-04 | 8.090 | 8.380 | 8.060 | 8.320 | 8.320 | 21,581,820 |
| 2024-11-01 | 8.220 | 8.380 | 8.040 | 8.090 | 8.090 | 22,007,401 |
| 2024-10-31 | 8.100 | 8.180 | 7.980 | 8.090 | 8.090 | 21,302,625 |
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.