Zhejiang Tengen Electrics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	9.600	9.863	9.463	9.863	6.955	3,905,420
2022-10-31	9.175	9.600	9.163	9.525	6.717	3,442,400
2022-10-28	9.438	9.563	9.200	9.225	6.505	4,222,200
2022-10-27	9.600	9.700	9.475	9.488	6.690	1,994,800
2022-10-26	9.475	9.725	9.475	9.613	6.779	2,614,558
2022-10-25	9.513	9.625	9.350	9.475	6.682	4,306,960
2022-10-24	9.738	9.788	9.488	9.538	6.726	2,302,400
2022-10-21	9.675	9.750	9.613	9.688	6.831	1,810,100
2022-10-20	9.638	9.750	9.525	9.650	6.805	1,882,700
2022-10-19	9.663	9.738	9.588	9.663	6.814	2,188,100
2022-10-18	9.688	9.738	9.588	9.663	6.814	1,879,400
2022-10-17	9.463	9.650	9.463	9.650	6.805	1,742,700
2022-10-14	9.425	9.563	9.413	9.513	6.708	2,026,760
2022-10-13	9.250	9.463	9.175	9.388	6.620	3,426,500
2022-10-12	8.988	9.313	8.950	9.300	6.558	3,482,120
2022-10-11	9.000	9.050	8.850	9.000	6.347	2,318,400
2022-10-10	9.213	9.225	8.900	8.938	6.303	2,173,078
2022-09-30	9.175	9.338	9.150	9.200	6.488	1,173,100
2022-09-29	9.388	9.400	9.200	9.213	6.496	2,304,758
2022-09-28	9.500	9.550	9.300	9.313	6.567	1,463,141
2022-09-27	9.313	9.538	9.313	9.525	6.717	1,838,900
2022-09-26	9.400	9.513	9.288	9.313	6.567	2,216,200
2022-09-23	9.700	9.738	9.463	9.563	6.743	1,781,160
2022-09-22	9.675	9.775	9.625	9.700	6.840	1,904,500
2022-09-21	9.613	9.763	9.450	9.725	6.858	1,591,938
2022-09-20	9.613	9.738	9.575	9.638	6.796	1,938,078
2022-09-19	9.675	9.675	9.363	9.550	6.734	3,602,200
2022-09-16	9.900	9.925	9.688	9.688	6.831	2,458,300
2022-09-15	10.175	10.175	9.800	9.938	7.008	3,946,200
2022-09-14	10.088	10.175	10.038	10.150	7.158	2,532,260
2022-09-13	10.200	10.300	10.188	10.263	7.237	2,940,800
2022-09-09	10.238	10.250	10.100	10.188	7.184	3,322,500
2022-09-08	10.350	10.425	10.188	10.213	7.202	5,623,400
2022-09-07	10.325	10.363	10.238	10.338	7.290	5,087,778
2022-09-06	10.338	10.413	10.163	10.388	7.325	8,264,060
2022-09-05	10.613	10.613	10.325	10.413	7.343	10,250,700
2022-09-02	11.000	11.063	10.375	10.625	7.493	25,259,400
2022-09-01	11.088	11.713	11.075	11.300	7.969	30,794,820
2022-08-31	11.063	11.063	10.625	10.650	7.510	5,863,050
2022-08-30	11.100	11.250	10.900	11.075	7.810	3,649,900
2022-08-29	11.000	11.163	10.725	11.113	7.836	2,649,450
2022-08-26	11.313	11.375	10.988	11.038	7.783	2,880,500
2022-08-25	11.425	11.425	10.963	11.200	7.898	4,783,900
2022-08-24	11.738	11.850	11.275	11.325	7.986	5,786,558
2022-08-23	11.438	11.850	11.400	11.738	8.277	4,567,278
2022-08-22	11.563	11.625	11.438	11.525	8.127	4,089,800
2022-08-19	11.775	11.863	11.525	11.563	8.154	4,245,700
2022-08-18	11.613	11.813	11.538	11.763	8.295	5,007,100
2022-08-17	11.475	11.650	11.475	11.613	8.189	5,066,700
2022-08-16	11.288	11.563	11.213	11.475	8.092	5,299,090
2022-08-15	11.163	11.263	11.000	11.213	7.907	3,869,600
2022-08-12	11.238	11.400	11.138	11.163	7.872	4,027,700
2022-08-11	11.100	11.325	11.100	11.263	7.942	4,961,690
2022-08-10	11.025	11.138	10.950	11.113	7.836	4,880,700
2022-08-09	11.088	11.088	10.913	11.038	7.783	3,977,700
2022-08-08	10.663	11.050	10.575	11.000	7.757	7,317,100
2022-08-05	10.713	10.750	10.538	10.700	7.545	4,587,100
2022-08-04	10.438	10.713	10.438	10.713	7.554	5,085,900
2022-08-03	10.463	10.863	10.325	10.400	7.334	8,438,200
2022-08-02	11.438	11.438	10.513	10.563	7.448	12,266,600

← NewerPage 17 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.