Zhejiang Tengen Electrics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	9.725	9.825	9.250	9.250	6.523	10,500,700
2022-05-05	9.500	10.525	9.400	10.075	7.105	15,515,300
2022-04-29	9.113	9.663	9.113	9.563	6.743	4,764,100
2022-04-28	9.625	9.625	9.100	9.238	6.514	3,294,500
2022-04-27	9.600	9.738	9.200	9.663	6.814	4,751,200
2022-04-26	10.113	10.225	9.688	9.738	6.867	3,188,940
2022-04-25	10.863	10.863	10.013	10.050	7.087	2,994,900
2022-04-22	10.875	11.063	10.775	10.950	7.722	1,488,600
2022-04-21	11.250	11.350	10.900	10.975	7.739	1,866,100
2022-04-20	11.150	11.438	11.138	11.288	7.960	2,206,100
2022-04-19	11.150	11.225	11.050	11.175	7.880	925,100
2022-04-18	10.925	11.175	10.725	11.113	7.836	1,809,700
2022-04-15	11.125	11.125	10.750	10.938	7.713	2,043,800
2022-04-14	11.238	11.275	11.138	11.188	7.889	1,100,000
2022-04-13	11.375	11.388	11.163	11.200	7.898	2,033,100
2022-04-12	11.213	11.413	11.125	11.413	8.048	1,071,100
2022-04-11	11.488	11.513	11.113	11.213	7.907	1,826,000
2022-04-08	11.563	11.713	11.325	11.488	8.101	1,785,600
2022-04-07	11.675	11.775	11.525	11.538	8.136	1,962,498
2022-04-06	11.488	11.875	11.463	11.713	8.259	2,100,595
2022-04-01	11.388	11.538	11.375	11.513	8.118	1,653,240
2022-03-31	11.388	11.563	11.350	11.513	8.118	2,214,498
2022-03-30	11.300	11.438	11.288	11.425	8.057	1,796,526
2022-03-29	11.450	11.463	11.225	11.275	7.951	2,168,900
2022-03-28	11.425	11.575	11.200	11.463	8.083	2,134,400
2022-03-25	11.400	11.550	11.400	11.475	8.092	2,294,040
2022-03-24	11.600	11.650	11.438	11.438	8.065	2,227,282
2022-03-23	11.600	11.725	11.550	11.688	8.242	3,142,822
2022-03-22	11.550	11.650	11.388	11.600	8.180	2,123,800
2022-03-21	11.500	11.613	11.438	11.538	8.136	1,758,988
2022-03-18	11.338	11.550	11.250	11.500	8.110	1,979,700
2022-03-17	11.363	11.600	11.250	11.338	7.995	3,580,155
2022-03-16	11.100	11.288	10.813	11.213	7.907	3,674,700
2022-03-15	11.600	11.600	10.963	10.988	7.748	5,007,200
2022-03-14	11.988	11.988	11.650	11.650	8.215	2,656,900
2022-03-11	11.875	12.113	11.700	12.075	8.515	2,555,668
2022-03-10	12.025	12.200	12.000	12.050	8.497	2,960,300
2022-03-09	12.250	12.313	11.450	11.888	8.383	5,223,006
2022-03-08	12.613	12.638	12.213	12.238	8.630	4,758,900
2022-03-07	12.688	12.738	12.538	12.638	8.912	3,712,782
2022-03-04	12.825	12.913	12.738	12.763	9.000	2,393,100
2022-03-03	13.000	13.000	12.850	12.863	9.070	2,453,900
2022-03-02	12.875	12.988	12.825	12.938	9.123	2,312,800
2022-03-01	12.875	13.025	12.813	12.925	9.114	2,075,600
2022-02-28	12.925	12.988	12.663	12.850	9.062	3,259,324
2022-02-25	13.025	13.113	12.888	12.938	9.123	3,536,400
2022-02-24	13.350	13.413	12.763	12.900	9.097	8,522,224
2022-02-23	12.863	13.313	12.863	13.300	9.379	6,988,238
2022-02-22	12.888	12.988	12.813	12.825	9.044	3,095,101
2022-02-21	12.888	13.088	12.750	13.038	9.194	4,638,210
2022-02-18	12.725	12.913	12.600	12.838	9.053	3,176,500
2022-02-17	12.825	12.925	12.775	12.800	9.026	3,227,800
2022-02-16	12.825	12.825	12.725	12.813	9.035	2,440,682
2022-02-15	12.650	12.750	12.588	12.738	8.982	1,806,278
2022-02-14	12.638	12.675	12.525	12.663	8.929	2,302,790
2022-02-11	12.938	12.938	12.625	12.650	8.920	4,555,558
2022-02-10	13.075	13.100	12.900	12.963	9.141	3,475,900
2022-02-09	13.075	13.088	12.925	13.050	9.203	4,314,100
2022-02-08	12.713	13.088	12.638	13.063	9.211	4,257,572
2022-02-07	12.675	12.813	12.600	12.738	8.982	4,714,300

← NewerPage 19 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.