Zhejiang Tengen Electrics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	9.150	9.263	9.088	9.213	6.496	1,432,400
2023-04-26	9.025	9.175	8.963	9.163	6.461	1,414,200
2023-04-25	9.163	9.213	8.925	9.000	6.347	2,995,300
2023-04-24	9.163	9.288	9.075	9.213	6.496	2,269,600
2023-04-21	9.325	9.438	9.163	9.163	6.461	3,093,795
2023-04-20	9.438	9.463	9.288	9.363	6.602	1,856,200
2023-04-19	9.575	9.613	9.438	9.438	6.655	2,476,900
2023-04-18	9.688	9.700	9.563	9.588	6.761	3,280,600
2023-04-17	9.663	9.763	9.638	9.700	6.840	3,065,500
2023-04-14	9.588	9.688	9.588	9.688	6.831	1,451,200
2023-04-13	9.638	9.713	9.600	9.613	6.779	1,641,100
2023-04-12	9.538	9.675	9.538	9.650	6.805	2,050,300
2023-04-11	9.625	9.675	9.500	9.588	6.761	3,041,000
2023-04-10	9.763	9.813	9.600	9.650	6.805	2,736,600
2023-04-07	9.688	9.775	9.688	9.738	6.867	2,358,800
2023-04-06	9.738	9.750	9.600	9.663	6.814	3,177,700
2023-04-04	9.975	10.000	9.763	9.763	6.884	4,471,501
2023-04-03	9.938	10.000	9.900	9.950	7.017	2,942,400
2023-03-31	9.750	10.000	9.750	9.938	7.008	2,405,700
2023-03-30	10.000	10.000	9.875	9.888	6.972	1,825,100
2023-03-29	10.063	10.113	9.963	9.963	7.025	1,902,659
2023-03-28	10.175	10.188	10.050	10.063	7.096	1,747,700
2023-03-27	10.225	10.238	10.000	10.188	7.184	2,678,000
2023-03-24	10.163	10.200	10.100	10.188	7.184	2,723,400
2023-03-23	10.138	10.175	10.100	10.150	7.158	1,998,500
2023-03-22	10.100	10.188	10.075	10.163	7.166	1,975,200
2023-03-21	9.950	10.100	9.888	10.100	7.122	1,950,200
2023-03-20	9.875	9.988	9.850	9.938	7.008	2,422,800
2023-03-17	9.863	9.975	9.800	9.900	6.981	2,710,500
2023-03-16	10.013	10.013	9.788	9.800	6.911	2,184,100
2023-03-15	9.913	10.025	9.863	10.000	7.052	1,806,500
2023-03-14	10.050	10.100	9.675	9.825	6.928	3,127,600
2023-03-13	10.125	10.175	9.988	10.063	7.096	2,256,400
2023-03-10	10.150	10.213	10.100	10.138	7.149	2,702,805
2023-03-09	10.113	10.175	10.050	10.150	7.158	2,059,205
2023-03-08	9.975	10.100	9.963	10.100	7.122	2,061,400
2023-03-07	10.225	10.275	10.025	10.025	7.069	3,169,500
2023-03-06	10.188	10.300	10.188	10.238	7.219	2,398,300
2023-03-03	10.213	10.275	10.150	10.200	7.193	2,615,800
2023-03-02	10.350	10.363	10.225	10.225	7.210	3,612,700
2023-03-01	10.338	10.363	10.250	10.325	7.281	3,520,500
2023-02-28	10.238	10.350	10.238	10.338	7.290	1,837,900
2023-02-27	10.288	10.350	10.200	10.225	7.210	2,069,200
2023-02-24	10.350	10.375	10.250	10.300	7.263	1,542,900
2023-02-23	10.363	10.413	10.288	10.350	7.299	2,043,400
2023-02-22	10.275	10.363	10.250	10.325	7.281	2,476,296
2023-02-21	10.325	10.325	10.225	10.313	7.272	2,231,900
2023-02-20	10.250	10.313	10.163	10.288	7.255	2,386,100
2023-02-17	10.388	10.463	10.200	10.250	7.228	2,978,800
2023-02-16	10.550	10.663	10.225	10.325	7.281	5,629,300
2023-02-15	10.438	10.600	10.413	10.563	7.448	3,612,500
2023-02-14	10.413	10.475	10.388	10.475	7.387	2,892,943
2023-02-13	10.338	10.413	10.313	10.413	7.343	3,370,800
2023-02-10	10.388	10.438	10.313	10.375	7.316	2,616,800
2023-02-09	10.288	10.363	10.238	10.350	7.299	3,927,700
2023-02-08	10.325	10.363	10.263	10.300	7.263	2,696,900
2023-02-07	10.363	10.375	10.263	10.313	7.272	2,565,800
2023-02-06	10.200	10.338	10.138	10.313	7.272	4,665,200
2023-02-03	10.200	10.225	10.088	10.188	7.184	4,007,140
2023-02-02	10.213	10.350	10.200	10.225	7.210	3,592,701

← NewerPage 15 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.