Zhejiang Tengen Electrics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	6.410	6.630	6.270	6.310	6.310	9,158,550
2026-07-16	6.500	6.550	6.380	6.410	6.410	7,041,124
2026-07-15	6.350	6.650	6.320	6.550	6.550	9,826,920
2026-07-14	6.160	6.680	6.130	6.530	6.530	15,242,250
2026-07-13	6.410	6.410	6.150	6.160	6.160	8,534,600
2026-07-10	6.340	6.520	6.220	6.400	6.400	7,152,275
2026-07-09	6.440	6.460	6.200	6.360	6.360	8,495,950
2026-07-08	6.600	6.620	6.400	6.480	6.480	6,776,225
2026-07-07	6.720	6.760	6.570	6.600	6.600	7,372,905
2026-07-06	6.900	7.050	6.760	6.770	6.770	10,269,475
2026-07-03	6.970	7.070	6.850	6.950	6.950	12,285,200
2026-07-02	6.810	7.410	6.760	6.960	6.960	22,007,950
2026-07-01	6.760	6.980	6.660	6.810	6.810	10,579,525
2026-06-30	6.530	6.970	6.440	6.790	6.790	10,096,315
2026-06-29	6.630	6.730	6.480	6.600	6.600	8,932,600
2026-06-26	7.090	7.170	6.740	6.750	6.750	14,298,074
2026-06-25	7.210	7.260	7.000	7.110	7.110	13,920,203
2026-06-24	7.340	7.470	7.200	7.260	7.260	16,184,744
2026-06-23	6.950	7.600	6.950	7.400	7.400	31,914,170
2026-06-22	7.140	7.230	6.950	6.990	6.990	18,749,050
2026-06-18	7.010	7.340	6.960	7.220	7.220	18,347,425
2026-06-17	6.910	7.040	6.810	7.000	7.000	12,750,999
2026-06-16	6.810	7.180	6.660	6.940	6.940	20,475,495
2026-06-15	6.480	6.900	6.450	6.740	6.740	17,983,070
2026-06-12	6.560	6.820	6.390	6.410	6.410	14,904,850
2026-06-11	6.290	6.330	6.160	6.240	6.240	7,244,299
2026-06-10	6.510	6.510	6.260	6.330	6.330	11,753,125
2026-06-09	6.600	6.640	6.460	6.570	6.570	8,380,400
2026-06-08	6.700	6.800	6.440	6.530	6.530	13,776,075
2026-06-05	6.880	6.950	6.660	6.820	6.820	14,528,200
2026-06-04	7.150	7.170	6.850	6.880	6.880	21,248,075
2026-06-03	7.340	7.350	7.130	7.210	7.210	21,183,475
2026-06-02	7.550	7.580	7.180	7.360	7.360	29,237,650
2026-06-01	7.770	7.850	7.580	7.580	7.580	30,125,025
2026-05-29	7.760	7.990	7.640	7.650	7.650	51,243,638
2026-05-28	8.290	8.700	7.880	7.890	7.890	75,820,622
2026-05-27	7.290	8.010	7.130	8.010	7.910	42,715,314
2026-05-26	7.430	7.500	7.230	7.280	7.189	8,978,150
2026-05-25	7.500	7.720	7.410	7.510	7.416	9,063,550
2026-05-22	7.350	7.510	7.250	7.460	7.367	8,225,475
2026-05-21	7.680	7.720	7.330	7.340	7.248	15,609,475
2026-05-20	7.890	7.970	7.620	7.690	7.594	13,482,400
2026-05-19	7.750	8.120	7.730	7.990	7.890	22,601,029
2026-05-18	7.530	7.850	7.490	7.800	7.703	10,460,350
2026-05-15	7.610	7.670	7.510	7.550	7.456	9,241,150
2026-05-14	7.900	7.950	7.580	7.610	7.515	13,512,650
2026-05-13	7.830	7.960	7.780	7.850	7.752	12,682,850
2026-05-12	7.900	7.950	7.800	7.810	7.713	9,982,675
2026-05-11	8.040	8.060	7.890	7.920	7.821	10,894,250
2026-05-08	8.040	8.040	7.920	7.970	7.871	9,435,500
2026-05-07	8.010	8.140	7.980	8.030	7.930	10,181,700
2026-05-06	8.160	8.240	7.950	8.010	7.910	14,948,636
2026-04-30	7.700	8.180	7.670	8.060	7.959	28,949,500
2026-04-29	7.600	7.710	7.550	7.710	7.614	9,363,175
2026-04-28	7.520	7.640	7.500	7.590	7.495	8,191,100
2026-04-27	7.630	7.630	7.410	7.560	7.466	9,149,100
2026-04-24	7.500	7.630	7.500	7.610	7.515	7,859,000
2026-04-23	7.630	7.750	7.490	7.560	7.466	10,444,425
2026-04-22	7.700	7.700	7.600	7.670	7.574	10,374,300
2026-04-21	7.860	7.890	7.640	7.700	7.604	17,513,950

← NewerPage 2 of 5 · 242 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.