Guangdong Tengen Industrial Group C historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	10.460	10.640	10.270	10.290	10.290	2,241,100
2026-10-20	10.460	10.600	10.190	10.400	10.400	3,061,700
2026-10-19	10.460	10.600	9.960	10.280	10.280	3,836,600
2026-10-16	10.460	10.770	10.420	10.550	10.550	3,236,790
2026-10-15	10.400	10.610	10.260	10.360	10.360	4,162,200
2026-10-14	11.080	11.200	10.620	10.710	10.710	2,832,100
2026-10-13	11.000	11.230	10.530	11.140	11.140	4,492,290
2026-10-12	11.150	11.270	10.880	11.000	11.000	4,115,600
2026-10-09	11.240	11.240	10.710	11.160	11.160	5,180,800
2026-10-08	11.290	11.390	11.100	11.260	11.260	3,257,500
2026-09-30	11.300	11.500	11.050	11.180	11.180	2,895,729
2026-09-29	11.020	11.360	10.900	11.280	11.280	3,709,800
2026-09-28	11.010	11.170	10.840	11.010	11.010	4,087,800
2026-09-24	10.960	11.110	10.850	10.980	10.980	3,761,178
2026-09-23	11.010	11.070	10.850	10.930	10.930	2,621,900
2026-09-22	10.940	11.040	10.770	10.960	10.960	3,346,300
2026-09-21	10.540	10.930	10.530	10.860	10.860	3,280,000
2026-09-18	10.660	10.830	10.520	10.520	10.520	2,514,300
2026-09-17	10.550	10.710	10.300	10.630	10.630	2,479,300
2026-09-16	10.330	10.600	10.180	10.560	10.560	3,614,300
2026-09-15	10.920	10.920	10.310	10.380	10.380	4,407,700
2026-09-14	10.710	11.120	10.690	10.930	10.930	5,210,800
2026-09-11	11.000	11.180	10.620	10.760	10.760	4,357,748
2026-09-10	11.270	11.290	10.980	11.130	11.130	2,210,800
2026-09-09	11.360	11.400	11.190	11.290	11.290	2,743,375
2026-09-08	11.270	11.380	11.170	11.360	11.360	2,338,450
2026-09-07	11.170	11.350	11.100	11.260	11.260	2,687,400
2026-09-04	11.280	11.420	11.160	11.220	11.220	2,232,700
2026-09-03	11.450	11.550	11.170	11.220	11.220	2,751,000
2026-09-02	11.370	11.500	11.260	11.450	11.450	2,885,492
2026-09-01	11.320	11.500	11.150	11.430	11.430	4,100,410
2026-08-31	11.160	11.380	11.100	11.340	11.340	4,475,810
2026-08-28	11.260	11.360	11.160	11.340	11.340	2,204,800
2026-08-27	11.330	11.380	11.180	11.260	11.260	2,443,700
2026-08-26	11.240	11.420	11.130	11.340	11.340	2,685,700
2026-08-25	10.910	11.290	10.900	11.250	11.250	3,317,100
2026-08-24	11.120	11.180	10.870	11.020	11.020	2,661,800
2026-08-21	10.980	11.140	10.810	11.070	11.070	2,621,900
2026-08-20	10.870	11.120	10.830	11.070	11.070	2,596,400
2026-08-19	10.980	11.090	10.800	10.840	10.840	2,989,803
2026-08-18	11.170	11.210	10.960	11.120	11.120	2,794,100
2026-08-17	11.050	11.170	10.870	11.170	11.170	2,989,203
2026-08-14	10.820	10.970	10.710	10.940	10.940	2,088,597
2026-08-13	11.060	11.140	10.820	10.820	10.820	2,756,803
2026-08-12	10.810	11.010	10.810	10.970	10.970	2,480,700
2026-08-11	10.910	11.030	10.810	10.860	10.860	3,340,900
2026-08-10	10.590	10.990	10.570	10.990	10.990	3,422,724
2026-08-07	10.620	10.680	10.400	10.650	10.650	2,896,200
2026-08-06	10.500	10.660	10.410	10.620	10.620	3,032,000
2026-08-05	10.500	10.670	10.320	10.460	10.460	4,017,900
2026-08-04	10.410	10.550	10.350	10.470	10.470	4,407,300
2026-08-03	10.250	10.460	10.010	10.440	10.440	4,484,800
2026-07-31	9.710	10.090	9.710	10.020	10.020	3,400,450
2026-07-30	9.870	10.050	9.680	9.840	9.840	3,486,500
2026-07-29	9.650	9.900	9.620	9.870	9.870	3,186,700
2026-07-28	9.540	9.750	9.490	9.660	9.660	3,813,427
2026-07-27	9.240	9.580	9.230	9.500	9.500	3,895,900
2026-07-24	9.490	9.490	9.140	9.240	9.240	3,395,669
2026-07-23	9.110	9.500	9.110	9.490	9.490	3,939,573
2026-07-22	9.460	9.550	9.140	9.180	9.180	4,456,973

Page 1 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.