TCL Technology Group Corporation (000100.SZ)
Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
At close: 02:47PM CST
Time Period:
Jun 25, 2023 - Jun 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 25, 2024 | 4.1800 | 4.2500 | 4.1700 | 4.2200 | 4.2200 | 181,843,912 |
| Jun 24, 2024 | 4.2300 | 4.2900 | 4.2100 | 4.2300 | 4.2300 | 192,403,772 |
| Jun 21, 2024 | 4.1800 | 4.2600 | 4.1400 | 4.2400 | 4.2400 | 211,771,228 |
| Jun 20, 2024 | 4.3200 | 4.3300 | 4.1800 | 4.2000 | 4.2000 | 289,622,492 |
| Jun 19, 2024 | 4.3900 | 4.4500 | 4.3300 | 4.3400 | 4.3400 | 225,778,563 |
| Jun 18, 2024 | 4.2900 | 4.4500 | 4.2800 | 4.4000 | 4.4000 | 327,270,858 |
| Jun 17, 2024 | 4.3000 | 4.3800 | 4.2400 | 4.3000 | 4.3000 | 246,515,100 |
| Jun 14, 2024 | 4.3200 | 4.3700 | 4.2900 | 4.3400 | 4.3400 | 159,455,358 |
| Jun 13, 2024 | 4.4100 | 4.4500 | 4.3300 | 4.3400 | 4.3400 | 181,537,437 |
| Jun 12, 2024 | 4.4600 | 4.5100 | 4.4000 | 4.4000 | 4.4000 | 187,282,673 |
| Jun 11, 2024 | 4.4500 | 4.4900 | 4.4000 | 4.4700 | 4.4700 | 171,290,115 |
| Jun 07, 2024 | 4.4700 | 4.5500 | 4.4000 | 4.4700 | 4.4700 | 258,223,250 |
| Jun 06, 2024 | 4.4200 | 4.4800 | 4.4200 | 4.4700 | 4.4700 | 263,335,325 |
| Jun 05, 2024 | 4.4100 | 4.4900 | 4.3700 | 4.4200 | 4.4200 | 244,852,892 |
| Jun 04, 2024 | 4.2800 | 4.4200 | 4.2500 | 4.4100 | 4.4100 | 353,383,216 |
| Jun 04, 2024 | 0.08 Dividend | |||||
| Jun 03, 2024 | 4.2800 | 4.3500 | 4.2400 | 4.3300 | 4.2500 | 242,450,511 |
| May 31, 2024 | 4.3300 | 4.4000 | 4.2700 | 4.2800 | 4.2009 | 242,865,898 |
| May 30, 2024 | 4.3100 | 4.3300 | 4.2600 | 4.3200 | 4.2402 | 200,526,393 |
| May 29, 2024 | 4.2800 | 4.3500 | 4.2600 | 4.3200 | 4.2402 | 223,347,598 |
| May 28, 2024 | 4.4600 | 4.4700 | 4.2700 | 4.3000 | 4.2206 | 406,311,098 |
| May 27, 2024 | 4.4400 | 4.4700 | 4.3700 | 4.4600 | 4.3776 | 207,397,972 |
| May 24, 2024 | 4.4900 | 4.5100 | 4.4100 | 4.4300 | 4.3482 | 197,661,714 |
| May 23, 2024 | 4.6000 | 4.6000 | 4.4700 | 4.5100 | 4.4267 | 192,090,901 |
| May 22, 2024 | 4.4900 | 4.6300 | 4.4900 | 4.6000 | 4.5150 | 318,484,605 |
| May 21, 2024 | 4.4700 | 4.5600 | 4.4300 | 4.5000 | 4.4169 | 280,110,360 |
| May 20, 2024 | 4.6500 | 4.6900 | 4.4300 | 4.4700 | 4.3874 | 518,574,932 |
| May 17, 2024 | 4.5500 | 4.6500 | 4.5200 | 4.6500 | 4.5641 | 246,408,164 |
| May 16, 2024 | 4.5700 | 4.6000 | 4.5300 | 4.5500 | 4.4659 | 192,669,566 |
| May 15, 2024 | 4.6200 | 4.6600 | 4.5600 | 4.5700 | 4.4856 | 216,799,673 |
| May 14, 2024 | 4.7000 | 4.7800 | 4.6300 | 4.6300 | 4.5445 | 241,250,079 |
| May 13, 2024 | 4.6700 | 4.7000 | 4.5700 | 4.6800 | 4.5935 | 254,764,128 |
| May 10, 2024 | 4.7000 | 4.7200 | 4.6400 | 4.7000 | 4.6132 | 221,610,919 |
| May 09, 2024 | 4.6200 | 4.7700 | 4.6000 | 4.7000 | 4.6132 | 357,064,843 |
| May 08, 2024 | 4.6100 | 4.6700 | 4.5200 | 4.6400 | 4.5543 | 478,989,358 |
| May 07, 2024 | 4.9200 | 4.9300 | 4.5500 | 4.5700 | 4.4856 | 885,575,063 |
| May 06, 2024 | 4.8600 | 4.9900 | 4.8500 | 4.9400 | 4.8487 | 443,946,235 |
| Apr 30, 2024 | 4.8000 | 4.8900 | 4.7500 | 4.7800 | 4.6917 | 357,262,728 |
| Apr 29, 2024 | 4.9200 | 4.9500 | 4.7500 | 4.8200 | 4.7309 | 410,410,521 |
| Apr 26, 2024 | 4.8400 | 4.9700 | 4.8200 | 4.9300 | 4.8389 | 267,932,059 |
| Apr 25, 2024 | 4.8100 | 4.9300 | 4.7600 | 4.8400 | 4.7506 | 238,976,796 |
| Apr 24, 2024 | 4.7500 | 4.8700 | 4.7500 | 4.8400 | 4.7506 | 244,347,543 |
| Apr 23, 2024 | 4.9200 | 4.9800 | 4.7600 | 4.7800 | 4.6917 | 300,855,877 |
| Apr 22, 2024 | 4.9600 | 4.9700 | 4.8400 | 4.8900 | 4.7997 | 242,108,912 |
| Apr 19, 2024 | 4.9800 | 5.0100 | 4.9100 | 4.9800 | 4.8880 | 198,210,505 |
| Apr 18, 2024 | 5.0000 | 5.1000 | 4.9600 | 4.9800 | 4.8880 | 292,093,853 |
| Apr 17, 2024 | 4.8500 | 5.0200 | 4.8500 | 5.0200 | 4.9273 | 289,636,780 |
| Apr 16, 2024 | 4.9500 | 4.9800 | 4.8300 | 4.8400 | 4.7506 | 249,477,951 |
| Apr 15, 2024 | 4.8300 | 5.0100 | 4.7900 | 4.9900 | 4.8978 | 318,582,098 |
| Apr 12, 2024 | 4.9500 | 4.9700 | 4.8400 | 4.8600 | 4.7702 | 284,993,949 |
| Apr 11, 2024 | 4.9300 | 4.9900 | 4.9100 | 4.9200 | 4.8291 | 238,624,666 |
| Apr 10, 2024 | 5.0000 | 5.0000 | 4.9100 | 4.9700 | 4.8782 | 213,629,323 |
| Apr 09, 2024 | 5.0900 | 5.1300 | 4.9200 | 5.0200 | 4.9273 | 326,502,853 |
| Apr 08, 2024 | 5.0700 | 5.1700 | 5.0300 | 5.1000 | 5.0058 | 388,035,839 |
| Apr 03, 2024 | 5.0500 | 5.1600 | 4.9400 | 5.1200 | 5.0254 | 649,511,270 |
| Apr 02, 2024 | 5.1100 | 5.1300 | 4.9600 | 5.0100 | 4.9174 | 723,280,713 |
| Apr 01, 2024 | 4.7300 | 5.1400 | 4.7200 | 5.1400 | 5.0450 | 983,210,486 |
| Mar 29, 2024 | 4.6600 | 4.6700 | 4.6100 | 4.6700 | 4.5837 | 88,885,041 |
| Mar 28, 2024 | 4.5300 | 4.7000 | 4.5000 | 4.6600 | 4.5739 | 320,605,174 |
| Mar 27, 2024 | 4.4700 | 4.6200 | 4.4600 | 4.5300 | 4.4463 | 334,810,943 |
| Mar 26, 2024 | 4.4300 | 4.5100 | 4.4100 | 4.4700 | 4.3874 | 218,388,830 |
| Mar 25, 2024 | 4.4600 | 4.5300 | 4.4200 | 4.4300 | 4.3482 | 202,589,509 |
| Mar 22, 2024 | 4.5400 | 4.5500 | 4.4500 | 4.4800 | 4.3972 | 284,382,621 |
| Mar 21, 2024 | 4.6300 | 4.7200 | 4.5600 | 4.5600 | 4.4758 | 290,955,749 |
| Mar 20, 2024 | 4.6200 | 4.6900 | 4.5500 | 4.6000 | 4.5150 | 235,448,105 |
| Mar 19, 2024 | 4.6600 | 4.7400 | 4.6300 | 4.6400 | 4.5543 | 223,852,389 |
| Mar 18, 2024 | 4.6600 | 4.7400 | 4.5800 | 4.6800 | 4.5935 | 283,345,267 |
| Mar 15, 2024 | 4.5900 | 4.6800 | 4.5800 | 4.6800 | 4.5935 | 216,164,524 |
| Mar 14, 2024 | 4.6100 | 4.6600 | 4.5600 | 4.6000 | 4.5150 | 196,669,749 |
| Mar 13, 2024 | 4.6500 | 4.7000 | 4.6300 | 4.6300 | 4.5445 | 171,086,528 |
| Mar 12, 2024 | 4.7500 | 4.7500 | 4.6300 | 4.6500 | 4.5641 | 250,615,699 |
| Mar 11, 2024 | 4.7300 | 4.8100 | 4.6700 | 4.7500 | 4.6622 | 233,655,376 |
| Mar 08, 2024 | 4.6600 | 4.7500 | 4.6500 | 4.7300 | 4.6426 | 206,444,433 |
| Mar 07, 2024 | 4.7500 | 4.7700 | 4.6300 | 4.6600 | 4.5739 | 291,938,576 |
| Mar 06, 2024 | 4.7800 | 4.8900 | 4.7500 | 4.7900 | 4.7015 | 327,419,995 |
| Mar 05, 2024 | 4.7100 | 4.8800 | 4.6900 | 4.8100 | 4.7211 | 450,777,501 |
| Mar 04, 2024 | 4.8500 | 4.8500 | 4.6800 | 4.7300 | 4.6426 | 402,326,940 |
| Mar 01, 2024 | 4.5700 | 4.8600 | 4.4800 | 4.8300 | 4.7408 | 635,577,916 |
| Feb 29, 2024 | 4.2800 | 4.5300 | 4.2700 | 4.5300 | 4.4463 | 398,287,591 |
| Feb 28, 2024 | 4.4400 | 4.4500 | 4.3000 | 4.3000 | 4.2206 | 247,100,166 |
| Feb 27, 2024 | 4.3900 | 4.4300 | 4.3700 | 4.4300 | 4.3482 | 199,620,990 |
| Feb 26, 2024 | 4.4300 | 4.5000 | 4.3900 | 4.4000 | 4.3187 | 198,985,531 |
| Feb 23, 2024 | 4.4200 | 4.4700 | 4.3700 | 4.4200 | 4.3383 | 183,080,682 |
| Feb 22, 2024 | 4.4000 | 4.4400 | 4.3500 | 4.4200 | 4.3383 | 195,967,493 |
| Feb 21, 2024 | 4.3300 | 4.5000 | 4.3200 | 4.4200 | 4.3383 | 361,865,033 |
| Feb 20, 2024 | 4.3100 | 4.3800 | 4.2700 | 4.3600 | 4.2794 | 216,743,112 |
| Feb 19, 2024 | 4.2000 | 4.3400 | 4.1600 | 4.3400 | 4.2598 | 368,707,114 |
| Feb 08, 2024 | 4.2000 | 4.2200 | 4.1400 | 4.1600 | 4.0831 | 305,000,546 |
| Feb 07, 2024 | 4.1400 | 4.2500 | 4.1000 | 4.2100 | 4.1322 | 282,380,557 |
| Feb 06, 2024 | 3.9900 | 4.1700 | 3.9800 | 4.1600 | 4.0831 | 290,038,526 |
| Feb 05, 2024 | 4.0500 | 4.1100 | 3.9300 | 4.0200 | 3.9457 | 308,468,349 |
| Feb 02, 2024 | 4.1800 | 4.2300 | 3.9900 | 4.1000 | 4.0242 | 226,962,453 |
| Feb 01, 2024 | 4.0500 | 4.2600 | 4.0400 | 4.1800 | 4.1028 | 255,091,009 |
| Jan 31, 2024 | 4.1300 | 4.1500 | 4.0400 | 4.0500 | 3.9752 | 191,963,652 |
| Jan 30, 2024 | 4.2100 | 4.2400 | 4.1500 | 4.1500 | 4.0733 | 198,653,155 |
| Jan 29, 2024 | 4.3500 | 4.3700 | 4.2000 | 4.2500 | 4.1715 | 246,135,161 |
| Jan 26, 2024 | 4.2600 | 4.3500 | 4.2400 | 4.3200 | 4.2402 | 242,201,047 |
| Jan 25, 2024 | 4.2700 | 4.3000 | 4.2100 | 4.2800 | 4.2009 | 216,657,059 |
| Jan 24, 2024 | 4.2000 | 4.2700 | 4.1400 | 4.2700 | 4.1911 | 222,129,892 |
| Jan 23, 2024 | 4.1100 | 4.2400 | 4.0900 | 4.2000 | 4.1224 | 234,777,156 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.