Zhejiang Tengen Electrics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	10.500	10.638	10.375	10.625	7.661	2,642,400
2023-10-26	10.325	10.488	10.238	10.488	7.562	2,627,400
2023-10-25	10.250	10.400	10.213	10.338	7.454	2,327,700
2023-10-24	9.925	10.238	9.913	10.238	7.381	3,509,829
2023-10-23	10.238	10.238	9.813	9.913	7.147	3,646,200
2023-10-20	10.175	10.475	10.163	10.238	7.381	1,903,800
2023-10-19	10.238	10.413	10.175	10.238	7.381	1,721,500
2023-10-18	10.538	10.550	10.250	10.288	7.418	2,552,000
2023-10-17	10.463	10.575	10.413	10.500	7.571	2,301,100
2023-10-16	10.550	10.563	10.413	10.463	7.544	2,605,000
2023-10-13	10.613	10.625	10.438	10.538	7.598	2,436,700
2023-10-12	10.525	10.675	10.500	10.638	7.670	2,398,800
2023-10-11	10.613	10.650	10.513	10.550	7.607	3,375,400
2023-10-10	10.763	10.800	10.550	10.600	7.643	2,569,100
2023-10-09	10.813	10.825	10.663	10.763	7.760	4,430,800
2023-09-28	10.688	10.850	10.638	10.800	7.787	2,872,100
2023-09-27	10.675	10.750	10.438	10.663	7.688	2,894,600
2023-09-26	10.538	10.700	10.538	10.650	7.679	2,657,920
2023-09-25	10.688	10.713	10.550	10.588	7.634	1,994,800
2023-09-22	10.400	10.688	10.400	10.675	7.697	2,642,328
2023-09-21	10.488	10.538	10.388	10.425	7.517	2,223,200
2023-09-20	10.500	10.588	10.463	10.463	7.544	1,806,600
2023-09-19	10.713	10.725	10.513	10.538	7.598	2,839,300
2023-09-18	10.438	10.763	10.413	10.738	7.742	3,264,400
2023-09-15	10.550	10.613	10.438	10.475	7.553	2,219,900
2023-09-14	10.650	10.700	10.500	10.563	7.616	2,837,800
2023-09-13	10.725	10.838	10.588	10.700	7.715	3,304,100
2023-09-12	10.775	10.850	10.713	10.763	7.760	2,279,900
2023-09-11	10.750	10.825	10.613	10.788	7.778	3,213,000
2023-09-08	10.725	10.925	10.700	10.750	7.751	2,649,000
2023-09-07	10.963	10.988	10.738	10.763	7.760	3,049,600
2023-09-06	10.875	10.988	10.788	10.963	7.904	2,508,000
2023-09-05	10.863	10.900	10.788	10.863	7.832	2,464,900
2023-09-04	10.750	10.875	10.563	10.850	7.823	4,355,900
2023-09-01	10.800	10.838	10.500	10.750	7.751	6,006,200
2023-08-31	10.838	10.925	10.650	10.800	7.787	3,602,600
2023-08-30	10.700	10.950	10.663	10.863	7.832	3,708,900
2023-08-29	10.263	10.713	10.238	10.700	7.715	4,168,100
2023-08-28	10.600	10.700	10.250	10.250	7.391	4,638,200
2023-08-25	10.225	10.338	10.088	10.113	7.291	2,587,800
2023-08-24	10.313	10.450	10.250	10.275	7.409	2,445,700
2023-08-23	10.500	10.550	10.263	10.338	7.454	2,839,400
2023-08-22	10.525	10.663	10.288	10.538	7.598	4,200,100
2023-08-21	10.813	10.875	10.475	10.500	7.571	4,508,800
2023-08-18	10.838	10.975	10.713	10.750	7.751	2,926,320
2023-08-17	10.725	10.825	10.538	10.775	7.769	3,014,500
2023-08-16	10.838	11.050	10.625	10.650	7.679	2,950,200
2023-08-15	10.825	11.075	10.775	10.913	7.868	4,168,500
2023-08-14	10.750	10.875	10.613	10.850	7.823	3,250,100
2023-08-11	10.888	10.938	10.700	10.713	7.724	3,118,700
2023-08-10	10.900	11.038	10.850	10.888	7.850	2,281,500
2023-08-09	10.938	11.013	10.838	10.875	7.841	2,785,700
2023-08-08	10.988	11.063	10.875	10.925	7.877	3,092,500
2023-08-07	11.113	11.125	10.938	10.988	7.922	3,507,200
2023-08-04	11.225	11.263	11.100	11.163	8.048	2,772,300
2023-08-03	11.163	11.225	11.063	11.163	8.048	2,604,500
2023-08-02	11.075	11.225	11.000	11.200	8.075	2,705,700
2023-08-01	11.088	11.150	11.013	11.075	7.985	3,457,200
2023-07-31	11.138	11.263	11.075	11.100	8.003	4,828,400
2023-07-28	11.225	11.288	11.063	11.200	8.075	2,815,200

← NewerPage 13 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.