Zhejiang Tengen Electrics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 6.960 | 7.200 | 6.640 | 6.840 | 6.840 | 21,882,875 |
| 2026-10-16 | 6.780 | 6.850 | 6.640 | 6.730 | 6.730 | 8,535,300 |
| 2026-10-15 | 6.540 | 6.860 | 6.490 | 6.780 | 6.780 | 11,675,875 |
| 2026-10-14 | 6.780 | 6.790 | 6.650 | 6.660 | 6.660 | 4,344,200 |
| 2026-10-13 | 6.660 | 6.820 | 6.530 | 6.770 | 6.770 | 6,044,600 |
| 2026-10-12 | 6.830 | 6.890 | 6.700 | 6.720 | 6.720 | 5,248,900 |
| 2026-10-09 | 6.750 | 6.920 | 6.650 | 6.840 | 6.840 | 9,687,900 |
| 2026-10-08 | 6.730 | 6.820 | 6.650 | 6.720 | 6.720 | 4,001,700 |
| 2026-09-30 | 6.750 | 6.780 | 6.650 | 6.710 | 6.710 | 3,213,005 |
| 2026-09-29 | 6.590 | 6.770 | 6.570 | 6.700 | 6.700 | 3,352,145 |
| 2026-09-28 | 6.750 | 6.780 | 6.500 | 6.590 | 6.590 | 4,675,120 |
| 2026-09-24 | 6.740 | 6.800 | 6.650 | 6.710 | 6.710 | 3,346,025 |
| 2026-09-23 | 6.830 | 6.840 | 6.730 | 6.750 | 6.750 | 3,892,775 |
| 2026-09-22 | 6.910 | 6.950 | 6.820 | 6.830 | 6.830 | 4,893,150 |
| 2026-09-21 | 6.750 | 6.930 | 6.720 | 6.920 | 6.920 | 8,024,000 |
| 2026-09-18 | 6.830 | 6.920 | 6.720 | 6.750 | 6.750 | 5,848,620 |
| 2026-09-17 | 6.800 | 6.890 | 6.710 | 6.830 | 6.830 | 7,458,025 |
| 2026-09-16 | 6.560 | 6.940 | 6.530 | 6.800 | 6.800 | 8,156,825 |
| 2026-09-15 | 6.700 | 6.760 | 6.570 | 6.580 | 6.580 | 4,799,400 |
| 2026-09-14 | 6.710 | 6.840 | 6.680 | 6.750 | 6.750 | 3,658,100 |
| 2026-09-11 | 6.780 | 6.810 | 6.660 | 6.730 | 6.730 | 5,362,425 |
| 2026-09-10 | 6.930 | 6.940 | 6.800 | 6.830 | 6.830 | 4,909,250 |
| 2026-09-09 | 6.960 | 7.060 | 6.890 | 6.950 | 6.950 | 5,578,225 |
| 2026-09-08 | 6.970 | 7.010 | 6.920 | 6.960 | 6.960 | 4,987,750 |
| 2026-09-07 | 7.000 | 7.050 | 6.930 | 6.940 | 6.940 | 4,891,575 |
| 2026-09-04 | 7.090 | 7.170 | 6.970 | 7.000 | 7.000 | 5,269,225 |
| 2026-09-03 | 7.150 | 7.210 | 7.040 | 7.080 | 7.080 | 5,029,050 |
| 2026-09-02 | 7.120 | 7.180 | 7.070 | 7.150 | 7.150 | 5,087,450 |
| 2026-09-01 | 7.260 | 7.320 | 7.110 | 7.190 | 7.190 | 7,134,325 |
| 2026-08-31 | 7.130 | 7.430 | 7.130 | 7.270 | 7.270 | 9,478,645 |
| 2026-08-28 | 7.170 | 7.300 | 7.130 | 7.180 | 7.180 | 5,938,700 |
| 2026-08-27 | 7.150 | 7.230 | 7.100 | 7.180 | 7.180 | 7,711,750 |
| 2026-08-26 | 7.220 | 7.220 | 7.080 | 7.190 | 7.190 | 7,709,825 |
| 2026-08-25 | 7.210 | 7.250 | 7.100 | 7.210 | 7.210 | 7,241,227 |
| 2026-08-24 | 7.500 | 7.630 | 7.120 | 7.230 | 7.230 | 11,381,890 |
| 2026-08-21 | 7.460 | 7.550 | 7.310 | 7.530 | 7.530 | 14,938,755 |
| 2026-08-20 | 7.500 | 7.740 | 7.390 | 7.470 | 7.470 | 15,659,175 |
| 2026-08-19 | 7.600 | 7.780 | 7.460 | 7.490 | 7.490 | 23,739,400 |
| 2026-08-18 | 7.190 | 7.790 | 7.160 | 7.710 | 7.710 | 29,954,344 |
| 2026-08-17 | 6.940 | 7.270 | 6.840 | 7.220 | 7.220 | 18,125,100 |
| 2026-08-14 | 6.860 | 6.980 | 6.770 | 6.930 | 6.930 | 10,356,600 |
| 2026-08-13 | 6.670 | 7.150 | 6.670 | 6.910 | 6.910 | 21,090,650 |
| 2026-08-12 | 6.610 | 6.710 | 6.610 | 6.700 | 6.700 | 4,973,125 |
| 2026-08-11 | 6.760 | 6.760 | 6.600 | 6.640 | 6.640 | 5,956,775 |
| 2026-08-10 | 6.660 | 6.770 | 6.630 | 6.770 | 6.770 | 5,334,042 |
| 2026-08-07 | 6.710 | 6.710 | 6.570 | 6.660 | 6.660 | 4,277,299 |
| 2026-08-06 | 6.700 | 6.740 | 6.590 | 6.720 | 6.720 | 5,558,367 |
| 2026-08-05 | 6.740 | 6.830 | 6.640 | 6.700 | 6.700 | 7,573,725 |
| 2026-08-04 | 6.680 | 6.790 | 6.620 | 6.780 | 6.780 | 7,481,835 |
| 2026-08-03 | 6.480 | 6.650 | 6.470 | 6.640 | 6.640 | 5,603,650 |
| 2026-07-31 | 6.400 | 6.480 | 6.370 | 6.470 | 6.470 | 4,617,750 |
| 2026-07-30 | 6.450 | 6.520 | 6.320 | 6.350 | 6.350 | 4,860,275 |
| 2026-07-29 | 6.400 | 6.530 | 6.390 | 6.480 | 6.480 | 4,448,250 |
| 2026-07-28 | 6.360 | 6.480 | 6.350 | 6.400 | 6.400 | 5,457,600 |
| 2026-07-27 | 6.110 | 6.460 | 6.100 | 6.410 | 6.410 | 8,142,056 |
| 2026-07-24 | 6.230 | 6.250 | 6.100 | 6.140 | 6.140 | 5,912,010 |
| 2026-07-23 | 6.030 | 6.280 | 6.020 | 6.270 | 6.270 | 8,708,875 |
| 2026-07-22 | 6.080 | 6.180 | 6.010 | 6.030 | 6.030 | 4,658,650 |
| 2026-07-21 | 6.150 | 6.180 | 5.870 | 6.110 | 6.110 | 9,685,000 |
| 2026-07-20 | 6.260 | 6.440 | 6.060 | 6.140 | 6.140 | 10,736,400 |
Page 1 of 21 · 1,212 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-28 | 0.1000 CNY |
| 2025-05-15 | 0.2500 CNY |
| 2024-09-24 | 0.1000 CNY |
| 2024-06-07 | 0.2500 CNY |
| 2023-06-01 | 0.2500 CNY |
| 2021-06-01 | 0.3000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.