Guangdong Tengen Industrial Group C historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	9.460	9.550	9.140	9.180	9.180	4,456,973
2026-07-21	9.640	9.680	9.050	9.460	9.460	6,552,600
2026-07-20	9.970	10.270	9.480	9.640	9.640	5,397,000
2026-07-17	10.430	10.630	9.920	9.980	9.980	4,755,600
2026-07-16	10.370	10.650	10.300	10.400	10.400	3,442,500
2026-07-15	10.290	10.550	10.190	10.430	10.430	3,809,200
2026-07-14	9.900	10.290	9.760	10.220	10.220	4,347,000
2026-07-13	10.170	10.260	9.870	9.950	9.950	4,280,500
2026-07-10	9.930	10.350	9.860	10.170	10.170	4,077,400
2026-07-09	10.080	10.150	9.710	10.030	10.030	3,218,000
2026-07-08	10.170	10.310	9.890	10.030	10.030	3,597,610
2026-07-07	10.470	10.630	10.110	10.170	10.170	4,678,400
2026-07-06	10.540	10.830	10.400	10.420	10.420	3,168,100
2026-07-03	10.420	10.630	10.320	10.550	10.550	4,530,200
2026-07-02	10.300	10.680	10.300	10.330	10.330	4,806,700
2026-07-01	9.860	10.420	9.860	10.290	10.290	5,010,600
2026-06-30	10.000	10.050	9.750	9.950	9.950	4,379,200
2026-06-29	10.010	10.180	9.660	10.080	9.880	4,522,900
2026-06-26	10.200	10.270	9.850	10.080	9.880	4,919,700
2026-06-25	10.530	10.550	10.150	10.230	10.027	4,528,300
2026-06-24	11.040	11.110	10.490	10.530	10.321	5,159,900
2026-06-23	10.860	11.240	10.790	11.050	10.831	5,951,100
2026-06-22	10.720	11.030	10.310	11.000	10.782	6,577,969
2026-06-18	10.730	10.940	10.620	10.750	10.537	4,244,100
2026-06-17	11.070	11.110	10.780	10.820	10.605	3,720,699
2026-06-16	11.090	11.130	10.780	11.020	10.801	4,402,900
2026-06-15	11.290	11.590	10.960	11.020	10.801	4,270,300
2026-06-12	11.220	11.370	10.870	11.230	11.007	4,652,400
2026-06-11	11.350	11.450	10.980	11.220	10.997	3,421,300
2026-06-10	11.310	11.520	11.050	11.360	11.135	3,697,290
2026-06-09	11.300	11.650	11.260	11.480	11.252	4,364,799
2026-06-08	11.360	11.790	11.070	11.300	11.076	5,773,790
2026-06-05	11.520	11.970	11.270	11.700	11.468	4,674,100
2026-06-04	11.900	11.950	11.400	11.530	11.301	5,049,600
2026-06-03	11.790	12.160	11.700	11.860	11.625	6,006,686
2026-06-02	12.330	12.400	11.750	11.800	11.566	5,980,300
2026-06-01	11.880	12.490	11.650	12.380	12.134	5,350,700
2026-05-29	12.330	12.380	11.810	11.880	11.644	4,460,500
2026-05-28	12.230	12.400	11.960	12.200	11.958	4,179,800
2026-05-27	12.560	12.680	11.890	12.190	11.948	5,203,000
2026-05-26	12.940	13.070	12.410	12.570	12.321	5,052,300
2026-05-25	13.290	13.490	12.820	12.960	12.703	3,683,500
2026-05-22	13.010	13.330	12.770	13.250	12.987	3,568,593
2026-05-21	13.500	13.650	12.860	12.920	12.664	4,301,700
2026-05-20	13.540	13.570	13.220	13.480	13.213	2,377,000
2026-05-19	13.750	13.830	13.360	13.590	13.320	2,989,100
2026-05-18	13.550	13.680	13.310	13.640	13.369	4,127,100
2026-05-15	13.580	13.760	13.400	13.550	13.281	3,803,700
2026-05-14	13.670	13.780	13.560	13.580	13.311	3,443,474
2026-05-13	13.730	13.810	13.570	13.660	13.389	3,713,100
2026-05-12	14.000	14.130	13.660	13.730	13.458	3,318,233
2026-05-11	14.160	14.190	13.850	13.970	13.693	3,923,200
2026-05-08	13.840	14.020	13.750	14.020	13.742	3,783,400
2026-05-07	13.890	14.080	13.700	13.830	13.556	4,468,412
2026-05-06	13.900	14.200	13.720	13.880	13.605	6,362,300
2026-04-30	13.580	13.950	13.410	13.860	13.585	5,609,700
2026-04-29	13.310	13.670	13.100	13.580	13.311	5,726,299
2026-04-28	13.370	13.460	13.140	13.280	13.017	4,752,300
2026-04-27	13.070	13.390	12.900	13.370	13.105	3,631,212
2026-04-24	12.850	13.170	12.600	13.090	12.830	3,637,000

← NewerPage 2 of 21 · 1,213 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-30	0.2000 CNY
2025-06-12	0.2000 CNY
2024-07-17	0.1000 CNY
2022-06-01	0.1000 CNY
2021-05-19	0.1500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.