Guangdong Tengen Industrial Group C historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	13.030	13.280	13.010	13.240	12.977	6,381,599
2026-01-16	13.040	13.110	12.900	13.030	12.772	5,777,000
2026-01-15	13.100	13.180	12.960	13.040	12.781	6,339,800
2026-01-14	13.300	13.400	12.830	13.130	12.870	14,462,000
2026-01-13	13.480	13.570	13.250	13.290	13.026	8,175,212
2026-01-12	13.500	13.650	13.400	13.480	13.213	10,485,689
2026-01-09	13.610	13.630	13.320	13.500	13.232	8,533,112
2026-01-08	13.350	13.680	13.280	13.600	13.330	8,120,400
2026-01-07	13.400	13.530	13.290	13.380	13.115	8,138,085
2026-01-06	13.370	13.570	13.270	13.380	13.115	8,369,412
2026-01-05	13.250	13.540	13.200	13.410	13.144	10,330,025
2025-12-31	13.230	13.340	12.880	13.220	12.958	10,406,300
2025-12-30	13.640	13.660	13.160	13.300	13.036	12,891,400
2025-12-29	13.850	13.910	13.410	13.530	13.262	19,622,659
2025-12-26	14.520	14.800	13.860	13.860	13.585	31,621,857
2025-12-25	14.010	15.400	14.000	15.400	15.094	38,441,618
2025-12-24	13.230	14.230	13.160	14.000	13.722	13,149,600
2025-12-23	13.170	13.360	12.910	13.230	12.968	4,387,700
2025-12-22	13.190	13.340	13.030	13.060	12.801	4,579,500
2025-12-19	12.630	13.210	12.630	13.190	12.928	5,960,957
2025-12-18	12.300	12.840	12.300	12.680	12.428	7,565,910
2025-12-17	12.600	12.720	12.070	12.360	12.115	6,602,800
2025-12-16	13.190	13.300	12.510	12.600	12.350	7,603,100
2025-12-15	13.300	13.410	13.090	13.250	12.987	6,059,500
2025-12-12	13.590	13.780	13.260	13.350	13.085	7,156,600
2025-12-11	14.080	14.090	13.640	13.680	13.409	7,545,100
2025-12-10	14.130	14.400	13.870	13.900	13.624	8,885,800
2025-12-09	13.930	14.500	13.810	14.120	13.840	13,494,352
2025-12-08	13.880	14.080	13.660	13.930	13.654	14,244,700
2025-12-05	13.450	14.260	13.320	13.800	13.526	21,184,600
2025-12-04	13.600	13.620	13.240	13.270	13.007	8,853,700
2025-12-03	13.810	13.870	13.480	13.590	13.320	14,163,900
2025-12-02	14.100	14.250	13.510	13.810	13.536	29,379,948
2025-12-01	13.350	14.440	13.350	14.440	14.154	9,052,000
2025-11-28	12.900	13.150	12.750	13.130	12.870	3,190,312
2025-11-27	12.670	12.950	12.650	12.930	12.674	2,950,600
2025-11-26	13.060	13.150	12.630	12.710	12.458	3,479,012
2025-11-25	12.770	13.110	12.600	12.940	12.683	5,496,300
2025-11-24	12.400	13.090	12.400	12.710	12.458	6,835,297
2025-11-21	12.900	13.160	12.150	12.270	12.027	6,871,000
2025-11-20	13.150	13.300	12.930	13.070	12.811	5,447,600
2025-11-19	13.550	13.590	13.080	13.170	12.909	5,622,800
2025-11-18	13.720	13.810	13.410	13.540	13.271	6,202,800
2025-11-17	13.870	13.940	13.630	13.720	13.448	5,489,200
2025-11-14	13.450	14.150	13.410	13.870	13.595	8,263,400
2025-11-13	13.410	13.530	13.300	13.480	13.213	3,582,000
2025-11-12	13.460	13.590	13.350	13.410	13.144	3,258,100
2025-11-11	13.480	13.590	13.320	13.460	13.193	4,092,451
2025-11-10	13.360	13.490	13.250	13.470	13.203	3,742,600
2025-11-07	13.320	13.400	13.220	13.370	13.105	4,162,800
2025-11-06	13.370	13.400	13.190	13.320	13.056	5,401,800
2025-11-05	13.330	13.550	13.130	13.350	13.085	7,067,399
2025-11-04	13.220	13.480	13.100	13.460	13.193	8,655,503
2025-11-03	12.970	13.280	12.910	13.220	12.958	10,293,400
2025-10-31	12.740	12.840	12.630	12.740	12.487	5,521,800
2025-10-30	12.760	12.900	12.650	12.740	12.487	3,654,851
2025-10-29	12.950	12.980	12.700	12.730	12.477	4,677,100
2025-10-28	12.870	13.100	12.830	12.900	12.644	4,044,300
2025-10-27	12.930	13.030	12.790	12.940	12.683	4,648,900
2025-10-24	12.850	13.100	12.730	12.830	12.575	6,492,600

← NewerPage 4 of 21 · 1,217 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.