Zhejiang Tengen Electrics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	10.175	10.213	10.100	10.213	7.202	3,982,400
2023-01-31	10.113	10.175	10.038	10.150	7.158	3,148,700
2023-01-30	10.163	10.250	10.088	10.113	7.131	6,278,700
2023-01-20	10.238	10.288	10.163	10.250	7.228	3,438,100
2023-01-19	10.325	10.325	10.163	10.238	7.219	4,618,300
2023-01-18	10.050	10.463	10.025	10.363	7.307	10,364,900
2023-01-17	10.113	10.125	9.938	10.013	7.061	3,947,259
2023-01-16	9.913	10.138	9.850	10.113	7.131	7,536,925
2023-01-13	9.713	10.488	9.663	10.038	7.078	13,181,938
2023-01-12	9.638	9.788	9.600	9.713	6.849	1,640,200
2023-01-11	9.738	9.813	9.625	9.625	6.787	1,554,280
2023-01-10	9.813	9.850	9.713	9.713	6.849	1,469,200
2023-01-09	9.788	9.838	9.688	9.813	6.920	2,258,595
2023-01-06	9.575	9.775	9.575	9.700	6.840	2,345,136
2023-01-05	9.613	9.738	9.550	9.638	6.796	1,180,495
2023-01-04	9.500	9.700	9.500	9.613	6.779	2,064,200
2023-01-03	9.338	9.538	9.325	9.525	6.717	1,914,300
2022-12-30	9.250	9.350	9.250	9.325	6.576	1,227,741
2022-12-29	9.313	9.375	9.238	9.250	6.523	1,173,492
2022-12-28	9.438	9.488	9.275	9.325	6.576	1,277,270
2022-12-27	9.425	9.563	9.388	9.450	6.664	1,625,200
2022-12-26	9.238	9.450	9.225	9.425	6.646	1,849,278
2022-12-23	9.200	9.338	9.163	9.225	6.505	1,766,040
2022-12-22	9.438	9.513	9.175	9.238	6.514	2,311,600
2022-12-21	9.588	9.650	9.400	9.438	6.655	1,869,800
2022-12-20	9.563	9.650	9.475	9.563	6.743	1,621,000
2022-12-19	9.713	9.738	9.400	9.538	6.726	3,370,000
2022-12-16	9.813	9.850	9.675	9.713	6.849	1,994,692
2022-12-15	9.850	9.850	9.763	9.825	6.928	1,523,500
2022-12-14	9.888	9.950	9.763	9.788	6.902	1,834,900
2022-12-13	9.913	9.950	9.838	9.850	6.946	1,460,500
2022-12-12	9.975	9.975	9.825	9.888	6.972	2,308,300
2022-12-09	10.050	10.100	9.913	9.975	7.034	2,420,700
2022-12-08	10.088	10.100	10.013	10.050	7.087	2,017,700
2022-12-07	10.113	10.138	10.025	10.100	7.122	2,217,400
2022-12-06	10.163	10.188	10.100	10.138	7.149	2,202,078
2022-12-05	10.138	10.200	10.075	10.138	7.149	3,341,300
2022-12-02	10.025	10.100	9.950	10.100	7.122	2,446,600
2022-12-01	10.038	10.100	9.963	9.988	7.043	2,644,900
2022-11-30	10.100	10.100	9.975	10.013	7.061	2,309,800
2022-11-29	9.913	10.088	9.875	10.063	7.096	3,254,700
2022-11-28	9.825	9.950	9.800	9.838	6.937	2,650,500
2022-11-25	10.025	10.038	9.925	9.975	7.034	1,979,700
2022-11-24	9.950	10.088	9.938	10.013	7.061	2,120,500
2022-11-23	10.025	10.025	9.788	9.925	6.999	2,224,250
2022-11-22	10.075	10.100	9.913	10.025	7.069	2,339,200
2022-11-21	10.050	10.113	9.950	10.100	7.122	1,938,700
2022-11-18	10.088	10.163	10.025	10.050	7.087	2,285,205
2022-11-17	10.050	10.100	10.000	10.088	7.113	2,704,600
2022-11-16	10.125	10.125	10.038	10.063	7.096	1,879,500
2022-11-15	9.963	10.063	9.938	10.063	7.096	2,586,050
2022-11-14	10.100	10.100	9.925	9.975	7.034	2,017,900
2022-11-11	10.188	10.225	9.988	10.000	7.052	2,682,900
2022-11-10	9.975	10.038	9.900	9.950	7.017	1,884,800
2022-11-09	10.088	10.100	9.975	10.038	7.078	1,295,000
2022-11-08	10.075	10.100	9.913	10.000	7.052	1,604,220
2022-11-07	9.963	10.125	9.938	10.075	7.105	2,762,940
2022-11-04	9.850	9.988	9.813	9.975	7.034	2,698,900
2022-11-03	9.813	9.900	9.700	9.863	6.955	2,128,400
2022-11-02	9.838	9.913	9.750	9.850	6.946	2,930,200

← NewerPage 16 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.