Guangdong Tengen Industrial Group C historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 9.550 | 9.550 | 9.220 | 9.290 | 8.956 | 4,442,612 |
| 2024-10-28 | 9.110 | 9.430 | 9.110 | 9.420 | 9.081 | 4,542,500 |
| 2024-10-25 | 9.030 | 9.200 | 9.000 | 9.160 | 8.831 | 4,037,338 |
| 2024-10-24 | 8.970 | 9.000 | 8.870 | 8.980 | 8.657 | 2,596,300 |
| 2024-10-23 | 9.010 | 9.120 | 8.920 | 8.970 | 8.647 | 3,691,940 |
| 2024-10-22 | 8.860 | 9.000 | 8.820 | 8.940 | 8.619 | 3,301,600 |
| 2024-10-21 | 8.850 | 8.980 | 8.800 | 8.850 | 8.532 | 4,079,567 |
| 2024-10-18 | 8.890 | 9.030 | 8.710 | 8.900 | 8.580 | 5,696,126 |
| 2024-10-17 | 9.040 | 9.150 | 8.850 | 8.890 | 8.570 | 6,385,400 |
| 2024-10-16 | 8.810 | 9.450 | 8.800 | 9.130 | 8.802 | 9,881,000 |
| 2024-10-15 | 8.800 | 9.370 | 8.680 | 9.090 | 8.763 | 10,072,372 |
| 2024-10-14 | 8.460 | 9.010 | 8.380 | 8.860 | 8.541 | 6,122,060 |
| 2024-10-11 | 8.720 | 8.740 | 8.300 | 8.390 | 8.088 | 3,926,100 |
| 2024-10-10 | 8.570 | 8.890 | 8.380 | 8.740 | 8.426 | 5,674,533 |
| 2024-10-09 | 9.210 | 9.210 | 8.360 | 8.580 | 8.271 | 7,179,800 |
| 2024-10-08 | 9.750 | 9.760 | 8.800 | 9.290 | 8.956 | 9,022,587 |
| 2024-09-30 | 8.340 | 8.940 | 8.310 | 8.890 | 8.570 | 7,693,712 |
| 2024-09-27 | 8.020 | 8.230 | 7.890 | 8.140 | 7.847 | 4,616,824 |
| 2024-09-26 | 7.720 | 7.870 | 7.660 | 7.870 | 7.587 | 2,288,200 |
| 2024-09-25 | 7.640 | 7.850 | 7.600 | 7.700 | 7.423 | 3,366,300 |
| 2024-09-24 | 7.410 | 7.600 | 7.350 | 7.580 | 7.307 | 2,538,800 |
| 2024-09-23 | 7.350 | 7.390 | 7.260 | 7.380 | 7.115 | 1,239,600 |
| 2024-09-20 | 7.420 | 7.460 | 7.300 | 7.330 | 7.066 | 1,565,800 |
| 2024-09-19 | 7.150 | 7.420 | 7.120 | 7.410 | 7.144 | 2,574,300 |
| 2024-09-18 | 7.260 | 7.260 | 6.970 | 7.110 | 6.854 | 2,236,800 |
| 2024-09-13 | 7.360 | 7.390 | 7.230 | 7.240 | 6.980 | 1,489,300 |
| 2024-09-12 | 7.470 | 7.510 | 7.380 | 7.380 | 7.115 | 1,225,900 |
| 2024-09-11 | 7.450 | 7.500 | 7.400 | 7.430 | 7.163 | 1,338,900 |
| 2024-09-10 | 7.430 | 7.530 | 7.350 | 7.460 | 7.192 | 1,618,700 |
| 2024-09-09 | 7.350 | 7.460 | 7.290 | 7.390 | 7.124 | 1,583,200 |
| 2024-09-06 | 7.600 | 7.630 | 7.380 | 7.380 | 7.115 | 2,143,800 |
| 2024-09-05 | 7.530 | 7.600 | 7.530 | 7.600 | 7.327 | 1,762,000 |
| 2024-09-04 | 7.590 | 7.620 | 7.470 | 7.530 | 7.259 | 1,801,200 |
| 2024-09-03 | 7.650 | 7.740 | 7.600 | 7.630 | 7.356 | 1,884,600 |
| 2024-09-02 | 7.680 | 7.820 | 7.630 | 7.630 | 7.356 | 3,383,560 |
| 2024-08-30 | 7.680 | 7.790 | 7.580 | 7.710 | 7.433 | 4,359,100 |
| 2024-08-29 | 7.580 | 7.660 | 7.510 | 7.610 | 7.336 | 3,743,660 |
| 2024-08-28 | 7.280 | 7.690 | 7.240 | 7.560 | 7.288 | 7,229,541 |
| 2024-08-27 | 7.760 | 8.530 | 7.530 | 7.540 | 7.269 | 10,221,931 |
| 2024-08-26 | 7.500 | 7.760 | 7.450 | 7.750 | 7.471 | 2,947,600 |
| 2024-08-23 | 7.510 | 7.550 | 7.330 | 7.510 | 7.240 | 2,114,800 |
| 2024-08-22 | 7.590 | 7.680 | 7.500 | 7.510 | 7.240 | 1,345,900 |
| 2024-08-21 | 7.620 | 7.630 | 7.510 | 7.590 | 7.317 | 1,039,600 |
| 2024-08-20 | 7.830 | 7.850 | 7.560 | 7.580 | 7.307 | 1,989,676 |
| 2024-08-19 | 7.870 | 7.890 | 7.760 | 7.830 | 7.548 | 1,136,100 |
| 2024-08-16 | 7.860 | 7.910 | 7.800 | 7.840 | 7.558 | 1,440,100 |
| 2024-08-15 | 7.820 | 7.940 | 7.730 | 7.880 | 7.597 | 1,431,700 |
| 2024-08-14 | 7.860 | 7.920 | 7.820 | 7.850 | 7.568 | 1,179,600 |
| 2024-08-13 | 7.790 | 7.880 | 7.680 | 7.860 | 7.577 | 1,290,160 |
| 2024-08-12 | 7.800 | 7.860 | 7.730 | 7.790 | 7.510 | 1,295,712 |
| 2024-08-09 | 7.910 | 7.950 | 7.820 | 7.820 | 7.539 | 1,550,712 |
| 2024-08-08 | 7.810 | 7.870 | 7.680 | 7.830 | 7.548 | 1,784,048 |
| 2024-08-07 | 7.860 | 7.880 | 7.680 | 7.810 | 7.529 | 1,670,500 |
| 2024-08-06 | 7.700 | 7.820 | 7.600 | 7.800 | 7.520 | 2,122,848 |
| 2024-08-05 | 7.730 | 7.870 | 7.580 | 7.600 | 7.327 | 2,495,200 |
| 2024-08-02 | 7.860 | 7.960 | 7.760 | 7.770 | 7.491 | 2,029,900 |
| 2024-08-01 | 7.980 | 7.980 | 7.820 | 7.870 | 7.587 | 1,663,400 |
| 2024-07-31 | 7.630 | 7.890 | 7.610 | 7.880 | 7.597 | 2,649,700 |
| 2024-07-30 | 7.530 | 7.650 | 7.440 | 7.610 | 7.336 | 1,920,300 |
| 2024-07-29 | 7.580 | 7.600 | 7.470 | 7.500 | 7.230 | 2,517,300 |
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.