Guangdong Tengen Industrial Group C historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	12.700	12.840	12.650	12.820	12.566	5,007,100
2025-10-22	12.570	12.830	12.470	12.750	12.497	6,334,400
2025-10-21	12.390	12.580	12.230	12.570	12.321	4,780,300
2025-10-20	12.200	12.350	12.120	12.330	12.085	2,949,200
2025-10-17	12.170	12.310	12.090	12.150	11.909	3,209,300
2025-10-16	12.440	12.460	12.100	12.230	11.987	2,709,000
2025-10-15	12.330	12.470	12.250	12.430	12.183	3,281,785
2025-10-14	12.310	12.410	12.240	12.330	12.085	3,406,200
2025-10-13	12.000	12.330	11.620	12.260	12.017	4,726,312
2025-10-10	12.190	12.390	12.030	12.320	12.076	4,613,737
2025-10-09	12.170	12.420	12.060	12.190	11.948	3,538,200
2025-09-30	12.180	12.350	12.080	12.160	11.919	2,929,700
2025-09-29	12.050	12.180	11.700	12.180	11.938	4,110,300
2025-09-26	11.820	12.080	11.720	11.950	11.713	3,430,700
2025-09-25	11.980	12.110	11.830	11.850	11.615	3,570,657
2025-09-24	11.750	11.990	11.650	11.930	11.693	4,414,300
2025-09-23	12.030	12.080	11.400	11.810	11.576	5,978,749
2025-09-22	12.240	12.340	11.950	12.050	11.811	4,467,312
2025-09-19	12.300	12.340	12.050	12.150	11.909	3,771,400
2025-09-18	12.670	12.670	12.280	12.350	12.105	6,615,157
2025-09-17	12.730	12.740	12.610	12.630	12.379	4,591,202
2025-09-16	12.690	12.780	12.580	12.720	12.468	4,809,500
2025-09-15	12.700	12.820	12.610	12.700	12.448	3,787,200
2025-09-12	12.830	12.900	12.710	12.720	12.468	4,495,200
2025-09-11	12.690	12.820	12.560	12.820	12.566	5,158,500
2025-09-10	12.740	12.800	12.620	12.730	12.477	4,152,812
2025-09-09	12.700	12.800	12.600	12.750	12.497	5,786,100
2025-09-08	12.410	12.700	12.370	12.700	12.448	7,004,412
2025-09-05	12.330	12.430	12.010	12.400	12.154	5,396,312
2025-09-04	12.010	12.480	12.010	12.350	12.105	5,843,959
2025-09-03	12.430	12.540	11.940	12.040	11.801	4,554,300
2025-09-02	12.440	12.540	12.040	12.320	12.076	5,420,400
2025-09-01	12.330	12.600	12.290	12.440	12.193	5,089,700
2025-08-29	12.410	12.490	12.330	12.390	12.144	4,339,100
2025-08-28	12.350	12.600	11.800	12.470	12.223	8,934,600
2025-08-27	12.800	12.880	12.310	12.310	12.066	7,988,102
2025-08-26	12.700	12.900	12.600	12.830	12.575	6,830,700
2025-08-25	12.690	12.770	12.630	12.710	12.458	5,690,600
2025-08-22	12.770	12.890	12.570	12.690	12.438	6,130,700
2025-08-21	12.710	12.830	12.640	12.760	12.507	7,139,500
2025-08-20	12.610	12.700	12.560	12.690	12.438	4,955,800
2025-08-19	12.600	12.680	12.450	12.660	12.409	7,369,312
2025-08-18	12.380	12.670	12.300	12.600	12.350	7,779,353
2025-08-15	12.290	12.430	12.280	12.390	12.144	4,505,200
2025-08-14	12.620	12.650	12.290	12.290	12.046	6,499,690
2025-08-13	12.740	12.770	12.570	12.600	12.350	5,746,200
2025-08-12	12.770	12.800	12.610	12.750	12.497	6,268,299
2025-08-11	12.640	12.750	12.560	12.750	12.497	7,462,432
2025-08-08	12.570	12.630	12.410	12.610	12.360	6,588,600
2025-08-07	12.530	12.570	12.420	12.540	12.291	4,825,400
2025-08-06	12.540	12.550	12.410	12.520	12.272	4,844,842
2025-08-05	12.410	12.570	12.410	12.540	12.291	5,784,890
2025-08-04	12.300	12.420	12.240	12.420	12.174	3,904,000
2025-08-01	12.210	12.350	12.180	12.350	12.105	4,313,800
2025-07-31	12.260	12.390	12.210	12.220	11.978	5,436,200
2025-07-30	12.500	12.500	12.240	12.300	12.056	5,559,900
2025-07-29	12.500	12.550	12.230	12.480	12.232	7,481,298
2025-07-28	12.710	12.780	12.480	12.500	12.252	8,516,925
2025-07-25	12.520	12.690	12.450	12.690	12.438	8,664,710
2025-07-24	12.440	12.530	12.400	12.490	12.242	6,817,400

← NewerPage 5 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.