Changzhou Tenglong Auto Parts historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 7.940 | 8.300 | 7.940 | 8.140 | 8.140 | 36,944,601 |
| 2024-10-29 | 7.890 | 7.930 | 7.680 | 7.700 | 7.700 | 15,186,000 |
| 2024-10-28 | 7.830 | 7.890 | 7.730 | 7.860 | 7.860 | 12,951,616 |
| 2024-10-25 | 7.740 | 7.880 | 7.680 | 7.810 | 7.810 | 17,645,809 |
| 2024-10-24 | 7.530 | 7.720 | 7.430 | 7.650 | 7.650 | 16,994,452 |
| 2024-10-23 | 7.550 | 7.650 | 7.490 | 7.550 | 7.550 | 12,252,711 |
| 2024-10-22 | 7.400 | 7.580 | 7.330 | 7.550 | 7.550 | 13,914,879 |
| 2024-10-21 | 7.410 | 7.470 | 7.330 | 7.400 | 7.400 | 16,393,299 |
| 2024-10-18 | 7.290 | 7.510 | 7.230 | 7.430 | 7.430 | 16,445,907 |
| 2024-10-17 | 7.290 | 7.390 | 7.210 | 7.240 | 7.240 | 9,573,860 |
| 2024-10-16 | 7.210 | 7.390 | 7.200 | 7.300 | 7.300 | 9,277,217 |
| 2024-10-15 | 7.410 | 7.510 | 7.330 | 7.330 | 7.330 | 11,208,405 |
| 2024-10-14 | 7.390 | 7.470 | 7.270 | 7.470 | 7.470 | 10,236,741 |
| 2024-10-11 | 7.650 | 7.650 | 7.250 | 7.310 | 7.310 | 13,581,540 |
| 2024-10-10 | 7.740 | 7.820 | 7.520 | 7.640 | 7.640 | 18,913,608 |
| 2024-10-09 | 8.110 | 8.110 | 7.630 | 7.630 | 7.630 | 24,133,656 |
| 2024-10-08 | 8.600 | 8.620 | 7.840 | 8.330 | 8.330 | 39,328,000 |
| 2024-09-30 | 7.450 | 7.880 | 7.230 | 7.840 | 7.840 | 33,571,920 |
| 2024-09-27 | 7.090 | 7.310 | 7.000 | 7.220 | 7.220 | 13,347,212 |
| 2024-09-26 | 6.780 | 6.990 | 6.770 | 6.990 | 6.990 | 10,805,268 |
| 2024-09-25 | 6.820 | 6.950 | 6.780 | 6.780 | 6.780 | 10,678,088 |
| 2024-09-24 | 6.550 | 6.780 | 6.540 | 6.780 | 6.780 | 8,920,568 |
| 2024-09-23 | 6.490 | 6.580 | 6.440 | 6.550 | 6.550 | 4,245,484 |
| 2024-09-20 | 6.580 | 6.590 | 6.480 | 6.510 | 6.510 | 4,987,200 |
| 2024-09-19 | 6.470 | 6.610 | 6.460 | 6.580 | 6.580 | 6,830,040 |
| 2024-09-18 | 6.510 | 6.530 | 6.340 | 6.450 | 6.450 | 5,909,782 |
| 2024-09-13 | 6.640 | 6.660 | 6.500 | 6.500 | 6.500 | 6,150,860 |
| 2024-09-12 | 6.670 | 6.740 | 6.610 | 6.620 | 6.620 | 4,668,584 |
| 2024-09-11 | 6.660 | 6.720 | 6.610 | 6.640 | 6.640 | 4,553,997 |
| 2024-09-10 | 6.660 | 6.700 | 6.560 | 6.680 | 6.680 | 5,454,569 |
| 2024-09-09 | 6.660 | 6.710 | 6.550 | 6.630 | 6.630 | 6,017,792 |
| 2024-09-06 | 6.810 | 6.960 | 6.650 | 6.680 | 6.680 | 11,615,269 |
| 2024-09-05 | 6.800 | 6.860 | 6.780 | 6.820 | 6.820 | 5,222,800 |
| 2024-09-04 | 6.750 | 6.870 | 6.740 | 6.800 | 6.800 | 5,391,380 |
| 2024-09-03 | 6.720 | 6.830 | 6.700 | 6.800 | 6.800 | 5,150,896 |
| 2024-09-02 | 6.800 | 6.870 | 6.720 | 6.730 | 6.730 | 7,689,369 |
| 2024-08-30 | 6.650 | 6.910 | 6.650 | 6.810 | 6.810 | 9,403,797 |
| 2024-08-29 | 6.570 | 6.720 | 6.550 | 6.690 | 6.690 | 7,919,420 |
| 2024-08-28 | 6.560 | 6.680 | 6.550 | 6.590 | 6.590 | 4,732,100 |
| 2024-08-27 | 6.720 | 6.730 | 6.580 | 6.610 | 6.610 | 7,739,488 |
| 2024-08-26 | 6.660 | 6.790 | 6.640 | 6.760 | 6.760 | 6,212,116 |
| 2024-08-23 | 6.710 | 6.790 | 6.630 | 6.700 | 6.700 | 8,338,415 |
| 2024-08-22 | 6.760 | 6.810 | 6.700 | 6.710 | 6.710 | 5,996,322 |
| 2024-08-21 | 6.710 | 6.820 | 6.650 | 6.790 | 6.790 | 6,169,180 |
| 2024-08-20 | 6.800 | 6.820 | 6.710 | 6.720 | 6.720 | 7,996,780 |
| 2024-08-19 | 6.890 | 7.020 | 6.820 | 6.830 | 6.830 | 9,251,600 |
| 2024-08-16 | 6.850 | 6.980 | 6.840 | 6.930 | 6.930 | 10,109,280 |
| 2024-08-15 | 6.760 | 6.900 | 6.730 | 6.880 | 6.880 | 9,022,500 |
| 2024-08-14 | 6.880 | 6.900 | 6.790 | 6.800 | 6.800 | 6,606,958 |
| 2024-08-13 | 6.740 | 6.860 | 6.720 | 6.860 | 6.860 | 9,116,963 |
| 2024-08-12 | 6.730 | 6.820 | 6.700 | 6.750 | 6.750 | 9,978,000 |
| 2024-08-09 | 6.950 | 6.990 | 6.770 | 6.800 | 6.800 | 17,009,095 |
| 2024-08-08 | 7.160 | 7.180 | 6.880 | 6.920 | 6.920 | 23,741,967 |
| 2024-08-07 | 7.180 | 7.240 | 7.120 | 7.200 | 7.200 | 20,977,359 |
| 2024-08-06 | 7.310 | 7.450 | 7.090 | 7.250 | 7.250 | 35,583,756 |
| 2024-08-05 | 7.770 | 7.950 | 7.200 | 7.400 | 7.400 | 69,973,310 |
| 2024-08-02 | 6.960 | 7.670 | 6.850 | 7.670 | 7.670 | 27,313,522 |
| 2024-08-01 | 6.930 | 7.060 | 6.920 | 6.970 | 6.970 | 8,528,760 |
| 2024-07-31 | 6.650 | 6.960 | 6.630 | 6.940 | 6.940 | 8,523,220 |
| 2024-07-30 | 6.660 | 6.710 | 6.580 | 6.690 | 6.690 | 4,661,900 |
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.