Zhejiang Tengen Electrics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	9.088	9.238	9.038	9.138	6.588	4,052,612
2024-04-24	8.913	9.138	8.863	9.113	6.570	7,154,500
2024-04-23	9.225	9.238	8.775	8.913	6.426	8,701,240
2024-04-22	9.338	9.425	9.050	9.238	6.660	4,189,000
2024-04-19	9.538	9.800	9.275	9.338	6.733	5,646,500
2024-04-18	9.250	9.775	9.125	9.613	6.931	7,810,250
2024-04-17	8.650	9.225	8.638	9.200	6.633	7,185,862
2024-04-16	9.150	9.363	8.450	8.488	6.120	9,305,700
2024-04-15	9.863	9.950	9.138	9.300	6.706	7,123,600
2024-04-12	9.900	10.038	9.750	9.763	7.039	3,452,807
2024-04-11	9.650	10.100	9.613	9.938	7.165	3,928,700
2024-04-10	9.938	9.975	9.713	9.800	7.066	3,601,100
2024-04-09	9.725	9.975	9.713	9.925	7.156	3,506,500
2024-04-08	9.938	10.013	9.750	9.775	7.048	5,602,300
2024-04-03	10.150	10.213	9.850	9.975	7.192	4,776,940
2024-04-02	10.013	10.263	9.988	10.213	7.363	5,471,300
2024-04-01	9.800	9.975	9.725	9.975	7.192	3,947,600
2024-03-29	9.513	9.725	9.513	9.725	7.012	2,363,900
2024-03-28	9.438	9.713	9.388	9.550	6.886	3,456,462
2024-03-27	9.675	9.700	9.400	9.400	6.778	3,505,300
2024-03-26	9.600	9.713	9.488	9.638	6.949	3,312,700
2024-03-25	9.738	9.938	9.563	9.575	6.904	3,474,500
2024-03-22	9.938	10.038	9.738	9.863	7.111	4,061,200
2024-03-21	9.988	10.038	9.763	9.963	7.183	4,729,640
2024-03-20	9.838	9.988	9.738	9.988	7.201	5,160,600
2024-03-19	9.850	9.963	9.750	9.838	7.093	5,558,400
2024-03-18	9.588	9.813	9.588	9.775	7.048	5,113,157
2024-03-15	9.475	9.600	9.400	9.600	6.922	3,828,450
2024-03-14	9.538	9.688	9.350	9.475	6.832	4,092,200
2024-03-13	9.600	9.638	9.500	9.588	6.913	4,272,100
2024-03-12	9.413	9.600	9.400	9.588	6.913	5,392,957
2024-03-11	9.075	9.488	9.075	9.488	6.841	7,041,957
2024-03-08	9.088	9.250	9.013	9.138	6.588	3,647,657
2024-03-07	9.200	9.338	9.063	9.163	6.606	5,446,300
2024-03-06	8.838	9.225	8.838	9.175	6.615	5,896,900
2024-03-05	9.050	9.100	8.875	8.888	6.408	4,800,400
2024-03-04	9.038	9.163	8.925	9.038	6.516	6,393,100
2024-03-01	8.950	9.050	8.888	9.025	6.507	5,689,700
2024-02-29	8.638	8.963	8.600	8.950	6.453	8,786,100
2024-02-28	9.413	9.600	8.700	8.750	6.309	14,039,800
2024-02-27	9.113	9.450	8.950	9.450	6.814	6,432,800
2024-02-26	9.050	9.325	9.013	9.113	6.570	6,649,600
2024-02-23	8.750	9.013	8.650	9.000	6.489	5,722,271
2024-02-22	8.550	8.788	8.475	8.713	6.282	4,751,400
2024-02-21	8.400	8.913	8.313	8.563	6.174	6,193,100
2024-02-20	8.288	8.488	8.188	8.450	6.093	6,334,800
2024-02-19	8.150	8.538	8.125	8.350	6.021	10,491,776
2024-02-08	7.313	8.000	7.125	7.988	5.759	13,223,540
2024-02-07	7.713	7.763	7.150	7.275	5.245	12,447,233
2024-02-06	7.425	7.950	6.838	7.713	5.561	14,202,021
2024-02-05	8.288	8.300	7.563	7.563	5.453	13,796,900
2024-02-02	8.913	9.075	8.088	8.400	6.057	10,543,171
2024-02-01	9.138	9.225	8.750	8.963	6.462	7,496,171
2024-01-31	9.650	9.763	9.163	9.200	6.633	6,931,571
2024-01-30	9.963	10.175	9.750	9.788	7.057	5,566,700
2024-01-29	10.575	10.688	9.975	10.050	7.246	6,288,050
2024-01-26	10.650	10.875	10.525	10.563	7.616	6,817,771
2024-01-25	10.063	10.688	10.000	10.638	7.670	9,834,600
2024-01-24	10.038	10.263	9.625	10.013	7.219	10,810,500
2024-01-23	10.425	10.563	9.875	10.125	7.300	9,686,678

← NewerPage 11 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.