Guangdong Tengen Industrial Group C historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	13.190	13.240	13.000	13.030	12.772	2,687,501
2026-04-21	13.330	13.380	13.120	13.240	12.977	3,690,500
2026-04-20	13.160	13.320	13.070	13.310	13.046	2,614,800
2026-04-17	13.220	13.260	13.020	13.160	12.899	2,724,800
2026-04-16	12.950	13.260	12.830	13.200	12.938	3,474,000
2026-04-15	13.040	13.080	12.840	12.920	12.664	2,598,900
2026-04-14	13.210	13.250	12.800	13.010	12.752	4,556,900
2026-04-13	13.090	13.160	12.860	13.030	12.772	3,579,200
2026-04-10	13.190	13.350	13.010	13.160	12.899	3,622,100
2026-04-09	13.430	13.440	12.970	13.050	12.791	4,576,612
2026-04-08	13.020	13.440	12.930	13.410	13.144	6,725,750
2026-04-07	12.170	12.850	12.060	12.780	12.526	9,298,600
2026-04-03	12.570	13.000	11.950	12.030	11.791	8,588,800
2026-04-02	13.200	13.250	12.750	13.160	12.899	4,805,700
2026-04-01	13.440	13.500	13.000	13.200	12.938	3,671,100
2026-03-31	13.270	13.450	13.080	13.130	12.870	5,159,600
2026-03-30	13.080	13.310	12.910	13.270	13.007	4,094,999
2026-03-27	12.800	13.200	12.650	13.170	12.909	3,778,000
2026-03-26	13.060	13.300	12.840	12.940	12.683	5,319,700
2026-03-25	12.780	13.180	12.700	13.060	12.801	5,074,900
2026-03-24	12.180	12.740	11.920	12.690	12.438	8,321,700
2026-03-23	12.310	12.480	11.700	11.900	11.664	9,952,100
2026-03-20	13.460	13.530	12.580	12.630	12.379	8,471,990
2026-03-19	13.880	13.970	13.310	13.390	13.124	5,651,490
2026-03-18	13.750	14.110	13.610	14.080	13.801	4,285,100
2026-03-17	14.150	14.200	13.700	13.750	13.477	3,850,400
2026-03-16	14.000	14.190	13.850	14.070	13.791	3,651,700
2026-03-13	14.180	14.340	14.030	14.070	13.791	3,713,500
2026-03-12	14.390	14.410	14.060	14.100	13.820	4,022,630
2026-03-11	14.520	14.550	14.280	14.390	14.105	5,630,300
2026-03-10	14.150	14.350	14.060	14.320	14.036	5,148,800
2026-03-09	13.850	14.270	13.680	14.080	13.801	8,218,900
2026-03-06	13.520	14.010	13.350	13.990	13.712	4,434,512
2026-03-05	13.620	13.770	13.440	13.600	13.330	4,005,300
2026-03-04	13.390	13.580	13.190	13.380	13.115	5,101,012
2026-03-03	13.850	14.080	13.460	13.480	13.213	7,137,200
2026-03-02	14.220	14.270	13.620	13.790	13.516	7,468,300
2026-02-27	14.300	14.470	14.230	14.410	14.124	4,321,090
2026-02-26	14.450	14.540	14.310	14.360	14.075	4,735,200
2026-02-25	14.400	14.600	14.310	14.450	14.163	6,106,000
2026-02-24	14.060	14.420	14.060	14.400	14.114	6,322,700
2026-02-13	13.990	14.230	13.890	14.040	13.761	5,525,300
2026-02-12	14.380	14.390	13.900	13.990	13.712	6,757,500
2026-02-11	14.320	14.420	14.160	14.300	14.016	7,464,900
2026-02-10	14.300	14.470	14.250	14.310	14.026	9,638,900
2026-02-09	14.630	14.700	14.210	14.310	14.026	19,594,399
2026-02-06	14.280	15.360	13.850	14.440	14.154	27,831,337
2026-02-05	14.060	14.150	13.920	13.960	13.683	4,550,400
2026-02-04	13.920	14.120	13.840	14.060	13.781	5,860,699
2026-02-03	13.760	13.950	13.670	13.920	13.644	6,323,599
2026-02-02	13.760	13.990	13.640	13.670	13.399	7,894,000
2026-01-30	13.360	13.760	13.300	13.720	13.448	6,958,100
2026-01-29	13.350	13.670	13.210	13.400	13.134	5,733,899
2026-01-28	13.590	13.690	13.370	13.400	13.134	5,132,300
2026-01-27	13.640	13.690	13.160	13.590	13.320	5,682,800
2026-01-26	13.840	13.930	13.490	13.710	13.438	6,421,200
2026-01-23	13.930	13.950	13.720	13.770	13.497	4,703,900
2026-01-22	13.640	13.900	13.570	13.850	13.575	6,419,800
2026-01-21	13.350	13.680	13.210	13.640	13.369	6,653,400
2026-01-20	13.260	13.490	13.200	13.420	13.154	8,189,000

← NewerPage 3 of 5 · 243 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.