Zhejiang Tengen Electrics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 4.870 | 4.900 | 4.750 | 4.800 | 4.494 | 4,578,829 |
| 2024-07-23 | 4.950 | 4.980 | 4.850 | 4.850 | 4.541 | 3,932,079 |
| 2024-07-22 | 4.950 | 4.960 | 4.910 | 4.950 | 4.634 | 3,103,475 |
| 2024-07-19 | 4.920 | 4.970 | 4.860 | 4.950 | 4.634 | 3,475,229 |
| 2024-07-18 | 4.950 | 4.950 | 4.820 | 4.920 | 4.606 | 5,738,125 |
| 2024-07-17 | 5.070 | 5.080 | 4.970 | 4.970 | 4.653 | 5,172,375 |
| 2024-07-16 | 5.040 | 5.100 | 5.010 | 5.070 | 4.747 | 4,247,550 |
| 2024-07-15 | 5.110 | 5.110 | 5.000 | 5.040 | 4.719 | 6,401,628 |
| 2024-07-12 | 5.160 | 5.220 | 5.110 | 5.120 | 4.793 | 7,234,325 |
| 2024-07-11 | 5.110 | 5.160 | 5.050 | 5.150 | 4.822 | 8,705,213 |
| 2024-07-10 | 5.080 | 5.140 | 5.030 | 5.040 | 4.719 | 7,314,621 |
| 2024-07-09 | 4.990 | 5.140 | 4.910 | 5.120 | 4.793 | 13,461,572 |
| 2024-07-08 | 5.150 | 5.190 | 5.000 | 5.000 | 4.681 | 14,598,386 |
| 2024-07-05 | 5.340 | 5.340 | 5.340 | 5.340 | 4.999 | 0 |
| 2024-07-04 | 5.630 | 5.740 | 5.340 | 5.340 | 4.999 | 24,096,076 |
| 2024-07-03 | 6.260 | 6.310 | 5.570 | 5.630 | 5.271 | 34,276,096 |
| 2024-07-02 | 6.000 | 6.270 | 5.830 | 6.060 | 5.673 | 35,308,990 |
| 2024-07-01 | 5.480 | 6.130 | 5.460 | 6.130 | 5.739 | 39,790,113 |
| 2024-06-28 | 5.280 | 5.750 | 5.210 | 5.570 | 5.215 | 23,085,837 |
| 2024-06-27 | 5.310 | 5.390 | 5.210 | 5.230 | 4.896 | 3,190,136 |
| 2024-06-26 | 5.120 | 5.360 | 5.070 | 5.320 | 4.981 | 3,711,425 |
| 2024-06-25 | 5.060 | 5.180 | 5.060 | 5.120 | 4.793 | 4,306,937 |
| 2024-06-24 | 5.320 | 5.320 | 5.050 | 5.050 | 4.728 | 5,902,036 |
| 2024-06-21 | 5.380 | 5.400 | 5.310 | 5.330 | 4.990 | 2,354,375 |
| 2024-06-20 | 5.450 | 5.510 | 5.370 | 5.380 | 5.037 | 3,677,375 |
| 2024-06-19 | 5.540 | 5.540 | 5.430 | 5.460 | 5.112 | 3,711,925 |
| 2024-06-18 | 5.430 | 5.540 | 5.370 | 5.520 | 5.168 | 5,190,525 |
| 2024-06-17 | 5.470 | 5.660 | 5.410 | 5.430 | 5.084 | 6,612,535 |
| 2024-06-14 | 5.350 | 5.550 | 5.310 | 5.500 | 5.149 | 6,749,237 |
| 2024-06-13 | 5.270 | 5.400 | 5.260 | 5.370 | 5.027 | 4,867,475 |
| 2024-06-12 | 5.260 | 5.350 | 5.230 | 5.300 | 4.962 | 6,034,871 |
| 2024-06-11 | 5.320 | 5.350 | 5.180 | 5.250 | 4.915 | 7,419,600 |
| 2024-06-07 | 5.190 | 5.390 | 5.170 | 5.380 | 5.037 | 9,258,947 |
| 2024-06-06 | 7.140 | 7.170 | 6.620 | 6.700 | 4.831 | 13,050,000 |
| 2024-06-05 | 7.530 | 7.540 | 7.110 | 7.140 | 5.148 | 8,487,050 |
| 2024-06-04 | 7.440 | 7.540 | 7.280 | 7.500 | 5.408 | 5,565,875 |
| 2024-06-03 | 7.860 | 7.880 | 7.420 | 7.500 | 5.408 | 9,591,250 |
| 2024-05-31 | 7.810 | 7.880 | 7.740 | 7.860 | 5.667 | 4,301,375 |
| 2024-05-30 | 7.890 | 7.890 | 7.730 | 7.790 | 5.617 | 3,427,250 |
| 2024-05-29 | 7.910 | 7.950 | 7.830 | 7.870 | 5.674 | 4,098,500 |
| 2024-05-28 | 7.800 | 7.960 | 7.800 | 7.920 | 5.711 | 5,114,875 |
| 2024-05-27 | 7.760 | 7.890 | 7.700 | 7.880 | 5.682 | 4,866,750 |
| 2024-05-24 | 7.650 | 7.880 | 7.650 | 7.760 | 5.595 | 4,142,625 |
| 2024-05-23 | 7.860 | 7.860 | 7.670 | 7.710 | 5.559 | 3,728,437 |
| 2024-05-22 | 7.880 | 7.900 | 7.810 | 7.900 | 5.696 | 3,376,750 |
| 2024-05-21 | 7.950 | 7.950 | 7.770 | 7.820 | 5.638 | 5,651,500 |
| 2024-05-20 | 7.940 | 8.010 | 7.910 | 7.950 | 5.732 | 4,180,750 |
| 2024-05-17 | 7.870 | 7.950 | 7.820 | 7.950 | 5.732 | 3,195,750 |
| 2024-05-16 | 7.900 | 7.980 | 7.840 | 7.890 | 5.689 | 3,725,500 |
| 2024-05-15 | 7.980 | 8.100 | 7.890 | 7.950 | 5.732 | 4,492,000 |
| 2024-05-14 | 7.910 | 8.070 | 7.870 | 8.010 | 5.775 | 4,939,875 |
| 2024-05-13 | 7.880 | 8.010 | 7.750 | 7.880 | 5.682 | 4,856,500 |
| 2024-05-10 | 7.950 | 8.020 | 7.840 | 7.930 | 5.718 | 4,654,250 |
| 2024-05-09 | 7.780 | 7.940 | 7.720 | 7.900 | 5.696 | 4,759,425 |
| 2024-05-08 | 7.820 | 7.870 | 7.720 | 7.740 | 5.581 | 3,745,500 |
| 2024-05-07 | 7.810 | 7.870 | 7.710 | 7.820 | 5.638 | 4,183,446 |
| 2024-05-06 | 7.810 | 7.870 | 7.770 | 7.840 | 5.653 | 5,290,196 |
| 2024-04-30 | 9.563 | 9.725 | 9.563 | 9.688 | 6.985 | 4,033,400 |
| 2024-04-29 | 9.238 | 9.625 | 9.238 | 9.613 | 6.931 | 4,433,200 |
| 2024-04-26 | 9.163 | 9.350 | 9.000 | 9.250 | 6.669 | 4,675,900 |
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.