Guangdong Tengen Industrial Group C historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	17.070	17.070	15.680	17.070	16.456	64,298,838
2025-04-24	15.520	15.520	15.520	15.520	14.962	10,810,064
2025-04-23	14.110	14.110	13.820	14.110	13.603	27,348,360
2025-04-22	12.830	12.830	12.830	12.830	12.369	3,093,275
2025-04-21	11.660	11.660	11.660	11.660	11.241	4,916,700
2025-04-18	9.630	10.600	9.400	10.600	10.219	17,702,550
2025-04-17	9.420	9.760	9.420	9.640	9.293	7,343,912
2025-04-16	9.680	9.700	9.250	9.350	9.014	16,230,312
2025-04-15	9.420	10.300	9.350	9.920	9.563	15,349,398
2025-04-14	9.200	9.530	9.200	9.360	9.023	3,605,900
2025-04-11	9.030	9.220	8.990	9.130	8.802	3,828,000
2025-04-10	8.910	9.240	8.910	9.120	8.792	4,207,600
2025-04-09	8.380	8.900	7.840	8.840	8.522	5,350,867
2025-04-08	8.780	9.040	8.330	8.550	8.243	5,995,000
2025-04-07	9.510	9.580	9.010	9.010	8.686	3,434,300
2025-04-03	10.000	10.140	9.760	10.010	9.650	3,154,300
2025-04-02	9.940	10.140	9.860	10.010	9.650	2,755,100
2025-04-01	9.710	10.080	9.710	9.930	9.573	3,954,300
2025-03-31	9.730	9.810	9.560	9.710	9.361	3,094,400
2025-03-28	10.020	10.080	9.730	9.810	9.457	3,148,900
2025-03-27	10.100	10.200	9.850	10.020	9.660	3,023,100
2025-03-26	9.910	10.230	9.870	10.150	9.785	5,033,300
2025-03-25	9.890	9.970	9.600	9.900	9.544	5,405,099
2025-03-24	10.330	10.390	9.720	9.860	9.505	5,704,800
2025-03-21	10.530	10.570	10.260	10.330	9.959	4,326,900
2025-03-20	10.520	10.620	10.400	10.570	10.190	4,319,000
2025-03-19	10.690	10.710	10.470	10.530	10.151	4,488,100
2025-03-18	10.500	10.720	10.390	10.630	10.248	5,718,600
2025-03-17	10.430	10.470	10.300	10.420	10.045	4,338,267
2025-03-14	10.320	10.450	10.160	10.390	10.016	6,769,517
2025-03-13	10.500	10.820	10.160	10.320	9.949	7,605,850
2025-03-12	10.280	10.360	10.160	10.300	9.930	4,889,700
2025-03-11	10.090	10.280	10.060	10.280	9.910	3,591,600
2025-03-10	10.050	10.240	10.050	10.190	9.824	3,508,100
2025-03-07	10.160	10.190	10.040	10.100	9.737	2,666,710
2025-03-06	10.130	10.250	10.100	10.170	9.804	3,865,599
2025-03-05	10.050	10.200	9.980	10.120	9.756	4,149,200
2025-03-04	9.830	10.050	9.830	10.040	9.679	3,844,900
2025-03-03	9.880	9.990	9.830	9.880	9.525	3,082,400
2025-02-28	10.000	10.020	9.740	9.780	9.428	3,326,300
2025-02-27	9.950	10.000	9.730	9.990	9.631	4,138,500
2025-02-26	9.940	10.100	9.880	9.950	9.592	3,439,000
2025-02-25	9.930	10.020	9.830	9.900	9.544	2,805,912
2025-02-24	9.890	10.040	9.820	9.970	9.612	3,754,200
2025-02-21	10.120	10.170	9.880	9.910	9.554	5,400,200
2025-02-20	9.990	10.150	9.920	10.130	9.766	3,855,700
2025-02-19	9.860	9.990	9.790	9.990	9.631	3,308,500
2025-02-18	10.160	10.200	9.750	9.790	9.438	4,103,700
2025-02-17	10.000	10.220	10.000	10.160	9.795	4,221,283
2025-02-14	9.950	10.070	9.900	9.960	9.602	3,351,700
2025-02-13	10.240	10.290	9.980	10.000	9.640	4,315,100
2025-02-12	10.210	10.320	10.120	10.250	9.881	4,217,300
2025-02-11	10.280	10.330	10.170	10.250	9.881	4,794,400
2025-02-10	10.030	10.250	9.980	10.250	9.881	5,822,100
2025-02-07	9.910	10.100	9.870	10.030	9.669	6,715,500
2025-02-06	9.800	9.890	9.690	9.870	9.515	4,875,800
2025-02-05	9.830	9.920	9.720	9.830	9.477	4,197,410
2025-01-27	9.900	10.080	9.740	9.750	9.399	5,192,700
2025-01-24	9.720	9.850	9.660	9.740	9.390	5,861,100
2025-01-23	9.910	10.080	9.770	9.780	9.428	7,895,310

← NewerPage 7 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.