Zhejiang Tengen Electrics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	11.288	11.513	11.213	11.225	8.093	3,115,900
2023-07-26	11.375	11.375	11.238	11.263	8.121	3,645,200
2023-07-25	11.100	11.400	11.063	11.388	8.211	4,747,400
2023-07-24	10.825	11.150	10.825	11.050	7.967	4,591,605
2023-07-21	11.125	11.275	10.975	11.000	7.931	4,846,800
2023-07-20	11.438	11.500	11.113	11.163	8.048	5,987,100
2023-07-19	11.600	11.763	11.375	11.438	8.247	5,600,640
2023-07-18	11.675	11.713	11.513	11.663	8.409	5,986,305
2023-07-17	11.313	11.775	11.313	11.738	8.463	7,392,900
2023-07-14	11.788	11.838	11.600	11.613	8.373	4,217,700
2023-07-13	11.675	11.925	11.575	11.863	8.553	5,194,100
2023-07-12	11.738	11.750	11.613	11.625	8.382	3,618,400
2023-07-11	11.575	11.738	11.513	11.738	8.463	3,993,700
2023-07-10	11.513	11.738	11.488	11.575	8.346	4,807,900
2023-07-07	11.463	11.638	11.463	11.513	8.301	4,475,300
2023-07-06	11.575	11.613	11.463	11.513	8.301	4,702,700
2023-07-05	11.688	11.738	11.488	11.513	8.301	7,912,700
2023-07-04	12.150	12.150	11.600	11.725	8.454	12,968,800
2023-07-03	11.775	12.313	11.775	12.150	8.760	12,707,200
2023-06-30	11.525	11.838	11.463	11.763	8.481	6,740,333
2023-06-29	11.388	11.613	11.325	11.563	8.337	6,490,535
2023-06-28	11.575	11.575	11.188	11.463	8.265	7,657,928
2023-06-27	11.100	11.963	11.100	11.575	8.346	9,874,800
2023-06-26	11.550	11.550	11.125	11.125	8.021	8,968,578
2023-06-21	11.225	11.700	11.225	11.550	8.328	6,889,300
2023-06-20	11.388	11.438	11.200	11.275	8.130	2,984,800
2023-06-19	11.300	11.425	11.188	11.388	8.211	4,230,300
2023-06-16	11.375	11.575	11.250	11.263	8.121	4,127,795
2023-06-15	11.100	11.438	11.100	11.400	8.220	5,113,100
2023-06-14	11.225	11.313	11.088	11.175	8.057	2,852,500
2023-06-13	11.150	11.300	11.088	11.250	8.112	3,395,400
2023-06-12	11.125	11.238	10.938	11.150	8.039	4,701,500
2023-06-09	11.175	11.238	11.025	11.163	8.048	4,046,800
2023-06-08	11.338	11.463	11.138	11.150	8.039	4,509,700
2023-06-07	11.313	11.400	11.125	11.350	8.184	3,112,900
2023-06-06	11.313	11.375	11.238	11.275	8.130	3,759,900
2023-06-05	11.250	11.463	11.125	11.375	8.202	8,484,300
2023-06-02	11.375	11.600	11.113	11.200	8.075	5,648,200
2023-06-01	11.150	11.438	11.025	11.313	8.157	6,089,583
2023-05-31	11.375	11.450	11.313	11.375	8.021	3,990,600
2023-05-30	11.500	11.500	11.325	11.388	8.030	3,751,700
2023-05-29	11.463	11.550	11.325	11.413	8.048	4,845,800
2023-05-26	11.438	11.463	11.238	11.413	8.048	4,834,200
2023-05-25	11.350	11.513	11.275	11.463	8.083	4,991,100
2023-05-24	11.225	11.363	11.125	11.288	7.960	4,117,000
2023-05-23	11.475	11.575	11.250	11.263	7.942	4,485,600
2023-05-22	11.313	11.613	11.250	11.475	8.092	6,168,000
2023-05-19	11.163	11.450	11.050	11.313	7.977	6,071,368
2023-05-18	11.275	11.275	11.100	11.175	7.880	4,970,235
2023-05-17	11.113	11.288	11.063	11.175	7.880	7,898,240
2023-05-16	11.238	11.325	11.050	11.125	7.845	7,579,800
2023-05-15	10.900	11.250	10.850	11.250	7.933	8,718,400
2023-05-12	11.088	11.100	10.875	10.900	7.686	6,375,200
2023-05-11	10.850	11.063	10.725	11.013	7.766	8,867,500
2023-05-10	10.600	10.888	10.600	10.750	7.581	8,465,640
2023-05-09	10.800	10.863	10.550	10.575	7.457	10,535,252
2023-05-08	10.800	10.950	10.625	10.800	7.616	12,098,520
2023-05-05	10.450	10.925	10.375	10.838	7.642	21,007,258
2023-05-04	10.125	10.563	10.038	10.388	7.325	26,928,345
2023-04-28	10.000	10.138	9.775	10.138	7.149	21,179,151

← NewerPage 14 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.