Zhejiang Tengen Electrics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	11.150	11.150	10.238	10.338	7.454	5,953,880
2024-01-19	11.513	11.563	11.088	11.113	8.012	5,158,400
2024-01-18	11.463	11.563	11.125	11.438	8.247	5,807,200
2024-01-17	11.725	11.850	11.525	11.538	8.319	4,336,900
2024-01-16	11.713	11.750	11.488	11.750	8.472	4,172,200
2024-01-15	11.563	11.738	11.525	11.675	8.418	2,922,471
2024-01-12	11.625	11.813	11.613	11.625	8.382	3,591,700
2024-01-11	11.500	11.675	11.438	11.613	8.373	3,849,900
2024-01-10	11.463	11.663	11.350	11.525	8.310	4,129,300
2024-01-09	11.463	11.663	11.375	11.488	8.283	4,112,200
2024-01-08	11.788	11.800	11.325	11.425	8.238	6,217,400
2024-01-05	11.788	11.838	11.463	11.525	8.310	4,293,300
2024-01-04	11.650	11.738	11.563	11.700	8.436	4,016,500
2024-01-03	11.775	11.825	11.575	11.700	8.436	5,127,081
2024-01-02	11.475	11.825	11.438	11.725	8.454	7,885,896
2023-12-29	11.163	11.488	11.150	11.475	8.274	5,321,400
2023-12-28	10.725	11.200	10.663	11.150	8.039	4,089,700
2023-12-27	10.663	10.750	10.563	10.713	7.724	1,964,400
2023-12-26	10.875	10.875	10.600	10.650	7.679	2,400,200
2023-12-25	10.875	10.913	10.725	10.850	7.823	2,583,600
2023-12-22	11.013	11.100	10.788	10.850	7.823	2,684,100
2023-12-21	10.863	11.075	10.688	11.025	7.949	3,234,300
2023-12-20	10.900	11.088	10.900	10.900	7.859	2,561,400
2023-12-19	10.963	11.000	10.788	10.975	7.913	2,773,200
2023-12-18	11.113	11.213	10.913	10.938	7.886	2,978,054
2023-12-15	11.200	11.250	11.100	11.163	8.048	2,513,300
2023-12-14	11.088	11.238	11.088	11.138	8.030	1,936,600
2023-12-13	11.163	11.275	11.013	11.113	8.012	3,098,792
2023-12-12	11.175	11.188	11.013	11.125	8.021	2,349,300
2023-12-11	10.875	11.138	10.850	11.125	8.021	4,242,000
2023-12-08	11.238	11.250	10.950	10.950	7.895	3,870,300
2023-12-07	11.300	11.313	11.175	11.200	8.075	3,096,600
2023-12-06	11.263	11.425	11.250	11.300	8.148	2,377,700
2023-12-05	11.375	11.425	11.263	11.263	8.121	2,030,200
2023-12-04	11.275	11.463	11.275	11.400	8.220	3,634,500
2023-12-01	11.338	11.438	11.263	11.325	8.166	2,592,500
2023-11-30	11.388	11.438	11.250	11.350	8.184	2,582,000
2023-11-29	11.488	11.488	11.338	11.363	8.193	2,000,100
2023-11-28	11.250	11.438	11.238	11.425	8.238	2,880,500
2023-11-27	11.288	11.363	11.200	11.300	8.148	3,923,400
2023-11-24	11.350	11.375	11.200	11.288	8.139	2,947,100
2023-11-23	11.188	11.363	11.163	11.350	8.184	2,549,700
2023-11-22	11.288	11.363	11.188	11.188	8.066	3,671,600
2023-11-21	11.388	11.425	11.238	11.263	8.121	4,559,134
2023-11-20	11.438	11.475	11.338	11.425	8.238	3,870,800
2023-11-17	11.325	11.438	11.263	11.388	8.211	3,694,100
2023-11-16	11.350	11.425	11.288	11.325	8.166	2,959,700
2023-11-15	11.463	11.513	11.363	11.400	8.220	2,634,600
2023-11-14	11.338	11.438	11.325	11.388	8.211	3,356,400
2023-11-13	11.300	11.425	11.213	11.350	8.184	5,127,980
2023-11-10	11.175	11.325	11.088	11.288	8.139	4,905,480
2023-11-09	11.188	11.225	11.063	11.225	8.093	3,517,200
2023-11-08	11.163	11.250	11.075	11.138	8.030	2,812,200
2023-11-07	11.000	11.225	10.988	11.175	8.057	4,254,000
2023-11-06	11.025	11.163	10.950	11.050	7.967	3,775,000
2023-11-03	10.925	11.125	10.913	10.975	7.913	4,879,600
2023-11-02	10.988	11.075	10.913	10.963	7.904	4,160,400
2023-11-01	10.888	11.038	10.838	10.988	7.922	4,755,695
2023-10-31	10.850	10.988	10.775	10.888	7.850	5,358,780
2023-10-30	10.550	10.963	10.550	10.925	7.877	6,953,800

← NewerPage 12 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.