Changzhou Tenglong Auto Parts historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	9.560	9.900	9.070	9.840	9.840	16,769,460
2026-10-22	9.600	9.940	9.600	9.660	9.660	13,164,551
2026-10-21	9.570	9.790	9.450	9.660	9.660	12,579,000
2026-10-20	9.310	9.500	9.280	9.400	9.400	5,827,200
2026-10-19	9.200	9.420	9.050	9.390	9.390	8,799,396
2026-10-16	9.380	9.420	9.220	9.280	9.280	7,950,400
2026-10-15	9.300	9.550	9.160	9.190	9.190	11,250,900
2026-10-14	9.880	9.900	9.550	9.580	9.580	8,583,700
2026-10-13	9.650	10.100	9.330	9.980	9.980	16,803,991
2026-10-12	9.980	9.980	9.760	9.810	9.810	7,003,300
2026-10-09	9.950	10.040	9.500	9.980	9.980	12,157,300
2026-10-08	10.280	10.330	9.940	10.000	10.000	11,543,600
2026-09-30	10.500	10.500	10.190	10.220	10.220	7,777,200
2026-09-29	10.140	10.380	10.040	10.290	10.290	7,091,803
2026-09-28	10.500	10.540	10.090	10.150	10.150	10,801,504
2026-09-24	10.620	10.770	10.480	10.510	10.510	7,026,800
2026-09-23	10.820	10.890	10.610	10.620	10.620	8,824,192
2026-09-22	11.160	11.220	10.710	10.850	10.850	13,564,348
2026-09-21	10.410	11.060	10.260	10.980	10.980	23,712,948
2026-09-18	10.500	10.780	10.340	10.410	10.410	11,175,548
2026-09-17	10.340	10.540	10.330	10.380	10.380	7,426,392
2026-09-16	10.340	10.500	10.310	10.390	10.390	7,978,984
2026-09-15	10.530	10.650	10.360	10.360	10.360	7,617,820
2026-09-14	10.450	10.740	10.300	10.540	10.540	9,185,700
2026-09-11	10.610	10.680	10.280	10.450	10.450	14,626,200
2026-09-10	10.870	10.930	10.660	10.710	10.710	9,560,600
2026-09-09	11.020	11.040	10.750	10.930	10.930	9,016,540
2026-09-08	11.130	11.140	10.920	11.010	11.010	11,623,100
2026-09-07	11.120	11.300	11.000	11.190	11.190	13,141,000
2026-09-04	11.630	11.640	11.030	11.120	11.120	21,074,300
2026-09-03	11.400	11.730	11.210	11.580	11.580	22,426,100
2026-09-02	11.030	11.380	10.900	11.260	11.260	15,314,796
2026-09-01	11.440	11.440	11.120	11.140	11.140	17,760,380
2026-08-31	10.650	11.590	10.630	11.400	11.400	29,688,676
2026-08-28	10.980	11.190	10.760	10.770	10.770	21,397,005
2026-08-27	10.800	11.100	10.600	11.000	11.000	25,998,185
2026-08-26	10.750	10.890	10.380	10.490	10.490	18,137,514
2026-08-25	9.900	10.650	9.840	10.570	10.570	22,555,254
2026-08-24	10.180	10.300	9.830	10.010	10.010	12,135,488
2026-08-21	9.720	10.200	9.540	10.070	10.070	17,003,756
2026-08-20	9.670	9.950	9.600	9.790	9.790	13,776,700
2026-08-19	10.190	10.220	9.530	9.560	9.560	22,321,560
2026-08-18	10.760	10.760	10.270	10.360	10.360	19,912,203
2026-08-17	10.750	10.830	10.540	10.790	10.790	22,444,105
2026-08-14	10.320	11.040	10.310	10.760	10.760	41,074,077
2026-08-13	10.300	10.800	10.280	10.330	10.330	37,234,830
2026-08-12	9.890	10.270	9.850	10.190	10.190	28,006,042
2026-08-11	10.570	10.700	9.970	9.990	9.990	50,480,244
2026-08-10	10.870	11.160	9.890	11.080	11.080	50,896,796
2026-08-07	10.290	11.030	10.100	10.920	10.920	32,007,400
2026-08-06	10.390	10.640	10.200	10.340	10.340	22,028,950
2026-08-05	9.990	10.680	9.910	10.600	10.600	29,553,284
2026-08-04	9.490	10.070	9.380	9.950	9.950	29,284,200
2026-08-03	9.230	9.780	9.160	9.330	9.330	19,987,100
2026-07-31	8.700	9.350	8.700	9.230	9.230	29,007,201
2026-07-30	8.830	8.950	8.510	8.540	8.540	14,297,068
2026-07-29	8.860	8.960	8.600	8.860	8.860	16,698,053
2026-07-28	8.820	9.120	8.820	8.940	8.940	14,888,153
2026-07-27	8.680	8.960	8.680	8.940	8.940	16,421,593
2026-07-24	8.830	8.930	8.630	8.760	8.760	12,767,064

Page 1 of 2 · 120 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.