Guangdong Tengen Industrial Group C historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	12.440	12.530	12.400	12.490	12.242	6,817,400
2025-07-23	12.700	12.700	12.410	12.420	12.174	10,972,900
2025-07-22	12.740	12.790	12.510	12.630	12.379	12,000,098
2025-07-21	12.700	12.850	12.560	12.820	12.566	13,348,178
2025-07-18	13.210	13.270	12.750	12.790	12.536	17,722,206
2025-07-17	13.360	13.490	13.000	13.150	12.889	32,479,530
2025-07-16	12.370	13.610	12.370	13.610	13.340	16,477,430
2025-07-15	12.580	12.750	12.160	12.370	12.125	21,187,192
2025-07-14	12.850	13.580	12.770	12.840	12.585	29,389,939
2025-07-11	13.000	13.330	12.440	12.500	12.252	31,219,306
2025-07-10	13.130	13.900	13.000	13.330	13.066	38,125,721
2025-07-09	12.740	14.880	12.740	13.520	13.252	55,942,214
2025-07-08	13.950	13.950	13.950	13.950	13.673	3,791,264
2025-07-07	12.680	12.680	12.680	12.680	12.428	6,911,800
2025-07-04	11.690	11.730	11.480	11.530	11.301	5,647,900
2025-07-03	11.650	11.710	11.580	11.640	11.409	3,753,600
2025-07-02	11.630	11.660	11.510	11.620	11.389	4,496,700
2025-07-01	11.600	11.770	11.480	11.630	11.399	6,991,510
2025-06-30	11.570	11.580	11.410	11.560	11.331	4,803,200
2025-06-27	11.360	11.550	11.360	11.420	11.193	5,712,000
2025-06-26	11.390	11.620	11.310	11.330	11.105	6,331,400
2025-06-25	11.490	11.500	11.240	11.390	11.164	5,686,000
2025-06-24	11.160	11.430	11.040	11.310	11.086	6,559,200
2025-06-23	10.800	11.110	10.750	11.050	10.831	6,261,100
2025-06-20	10.930	11.090	10.780	10.870	10.654	6,706,231
2025-06-19	11.300	11.350	10.870	10.910	10.694	9,349,858
2025-06-18	11.620	11.670	11.280	11.300	11.076	8,506,058
2025-06-17	11.760	11.940	11.570	11.700	11.468	6,159,393
2025-06-16	11.530	11.850	11.500	11.760	11.527	6,343,700
2025-06-13	12.020	12.030	11.560	11.580	11.350	9,629,020
2025-06-12	11.940	12.120	11.860	12.020	11.782	9,270,100
2025-06-11	12.180	12.280	12.120	12.160	11.723	7,343,200
2025-06-10	12.400	12.400	11.880	12.180	11.742	11,753,000
2025-06-09	12.080	12.340	12.040	12.320	11.877	10,705,700
2025-06-06	12.130	12.130	11.920	12.040	11.607	9,781,269
2025-06-05	12.270	12.440	12.000	12.130	11.694	14,293,469
2025-06-04	12.620	12.630	12.260	12.340	11.896	14,378,625
2025-06-03	12.560	12.800	12.370	12.620	12.166	14,600,494
2025-05-30	12.720	13.120	12.580	12.700	12.243	21,477,745
2025-05-29	12.380	13.340	12.050	12.870	12.407	32,936,519
2025-05-28	12.700	12.730	12.300	12.460	12.012	22,749,477
2025-05-27	12.390	13.040	12.350	12.760	12.301	30,661,827
2025-05-26	12.270	12.680	12.230	12.300	11.858	24,659,794
2025-05-23	12.460	12.730	12.190	12.400	11.954	31,125,262
2025-05-22	11.880	12.200	11.650	12.070	11.636	19,127,293
2025-05-21	12.310	12.350	11.840	11.970	11.540	21,706,641
2025-05-20	12.190	12.750	12.180	12.370	11.925	31,540,200
2025-05-19	11.900	12.180	11.670	12.180	11.742	19,383,893
2025-05-16	11.880	12.090	11.750	11.960	11.530	16,959,916
2025-05-15	12.170	12.200	11.900	11.940	11.511	20,818,565
2025-05-14	11.690	12.590	11.450	12.300	11.858	36,238,349
2025-05-13	11.850	11.850	11.600	11.680	11.260	13,727,168
2025-05-12	11.640	11.790	11.550	11.770	11.347	16,824,756
2025-05-09	11.890	11.890	11.510	11.520	11.106	20,579,894
2025-05-08	12.000	12.090	11.850	11.930	11.501	24,351,533
2025-05-07	11.990	12.300	11.780	12.170	11.732	36,573,735
2025-05-06	11.790	12.000	11.660	11.900	11.472	42,803,630
2025-04-30	12.440	12.880	12.440	12.440	11.993	42,042,443
2025-04-29	13.820	13.820	13.820	13.820	13.323	4,156,400
2025-04-28	16.010	17.110	15.360	15.360	14.808	26,117,976

← NewerPage 6 of 21 · 1,218 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.