Zhejiang Tengen Electrics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	11.750	11.875	11.413	11.500	8.110	11,614,800
2022-07-29	11.925	12.088	11.688	11.750	8.286	14,478,700
2022-07-28	11.663	12.500	11.663	11.863	8.365	18,548,446
2022-07-27	11.888	11.938	11.488	11.625	8.198	23,892,315
2022-07-26	12.013	12.688	11.938	11.975	8.444	29,709,800
2022-07-25	11.838	11.863	11.488	11.538	8.136	9,129,900
2022-07-22	12.250	12.350	11.938	11.950	8.427	14,766,900
2022-07-21	12.150	13.088	12.000	12.400	8.744	24,743,041
2022-07-20	11.800	11.950	11.675	11.900	8.392	5,201,740
2022-07-19	11.563	11.988	11.513	11.788	8.312	8,947,500
2022-07-18	11.425	11.713	11.400	11.575	8.162	5,613,800
2022-07-15	11.500	11.700	11.375	11.375	8.021	4,510,600
2022-07-14	11.475	11.763	11.413	11.663	8.224	7,510,500
2022-07-13	11.138	12.013	11.100	11.663	8.224	11,318,376
2022-07-12	11.413	11.413	11.125	11.163	7.872	3,024,578
2022-07-11	11.138	11.600	11.038	11.388	8.030	5,292,086
2022-07-08	11.200	11.488	11.150	11.188	7.889	3,345,100
2022-07-07	11.000	11.250	10.888	11.175	7.880	3,594,696
2022-07-06	11.000	11.125	10.863	10.963	7.731	2,361,000
2022-07-05	11.163	11.275	10.875	11.075	7.810	3,880,031
2022-07-04	11.288	11.288	11.075	11.225	7.916	2,297,610
2022-07-01	11.400	11.463	11.138	11.288	7.960	3,464,150
2022-06-30	11.288	11.375	11.113	11.188	7.889	4,321,600
2022-06-29	11.575	11.575	11.275	11.288	7.960	4,367,310
2022-06-28	11.363	11.650	11.325	11.575	8.162	3,994,300
2022-06-27	11.588	11.688	11.375	11.450	8.074	5,096,400
2022-06-24	11.450	11.675	11.438	11.600	8.180	5,540,400
2022-06-23	11.350	11.438	11.213	11.413	8.048	6,131,290
2022-06-22	11.313	11.500	11.163	11.338	7.995	5,963,200
2022-06-21	11.200	11.363	11.088	11.300	7.969	6,867,041
2022-06-20	11.013	11.313	10.975	11.163	7.872	8,702,478
2022-06-17	10.688	11.413	10.563	10.925	7.704	18,112,560
2022-06-16	10.538	10.838	10.525	10.725	7.563	3,939,200
2022-06-15	10.575	10.800	10.525	10.538	7.431	4,653,100
2022-06-14	10.625	10.625	10.325	10.613	7.484	3,189,420
2022-06-13	10.500	10.738	10.475	10.675	7.528	3,136,400
2022-06-10	10.400	10.625	10.350	10.575	7.457	3,129,162
2022-06-09	10.750	10.750	10.388	10.438	7.360	3,842,700
2022-06-08	10.775	10.775	10.475	10.700	7.545	3,645,880
2022-06-07	11.000	11.013	10.613	10.763	7.589	4,328,080
2022-06-06	10.750	11.025	10.688	10.950	7.722	6,338,518
2022-06-02	10.500	10.763	10.325	10.725	7.563	5,167,700
2022-06-01	10.338	10.575	10.288	10.575	7.457	5,694,200
2022-05-31	10.288	10.363	10.175	10.350	7.299	4,191,400
2022-05-30	10.225	10.288	10.150	10.263	7.237	2,832,600
2022-05-27	10.525	10.525	10.125	10.213	7.202	4,202,800
2022-05-26	10.200	10.450	10.100	10.413	7.343	4,548,900
2022-05-25	10.000	10.238	9.975	10.238	7.219	3,731,778
2022-05-24	10.563	10.563	10.088	10.138	7.149	5,256,576
2022-05-23	10.288	10.500	10.288	10.500	7.404	4,466,500
2022-05-20	10.338	10.363	10.225	10.338	7.290	4,415,100
2022-05-19	10.000	10.350	9.925	10.325	7.281	6,038,774
2022-05-18	10.088	10.250	10.000	10.175	7.175	5,394,500
2022-05-17	10.175	10.213	9.788	9.975	7.034	4,538,715
2022-05-16	10.200	10.250	10.038	10.163	7.166	3,788,700
2022-05-13	10.263	10.300	10.075	10.125	7.140	5,139,300
2022-05-12	10.163	10.300	10.125	10.300	7.263	5,591,800
2022-05-11	10.200	10.425	10.125	10.263	7.237	10,092,600
2022-05-10	10.238	10.400	9.950	10.300	7.263	18,210,834
2022-05-09	9.200	10.175	9.200	10.175	7.175	12,368,053

← NewerPage 18 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.