Zhejiang Tengen Electrics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	12.650	12.800	12.563	12.700	8.956	5,209,000
2022-01-27	13.213	13.213	12.575	12.650	8.920	7,262,675
2022-01-26	13.225	13.450	13.088	13.225	9.326	4,883,831
2022-01-25	13.863	13.938	13.213	13.238	9.335	7,253,700
2022-01-24	14.000	14.025	13.888	13.913	9.811	2,667,900
2022-01-21	14.038	14.100	13.825	14.088	9.934	3,215,700
2022-01-20	14.575	14.600	13.963	14.025	9.890	7,501,900
2022-01-19	14.450	14.638	14.450	14.563	10.269	4,111,147
2022-01-18	14.825	14.838	14.500	14.513	10.234	6,808,200
2022-01-17	14.625	14.875	14.563	14.825	10.454	5,803,000
2022-01-14	14.875	15.025	14.638	14.650	10.331	7,480,100
2022-01-13	15.125	15.238	14.963	14.975	10.560	6,820,781
2022-01-12	15.238	15.300	15.000	15.100	10.648	10,713,920
2022-01-11	14.588	15.250	14.550	15.188	10.710	18,393,238
2022-01-10	14.525	14.650	14.375	14.575	10.278	4,118,200
2022-01-07	14.625	14.700	14.538	14.550	10.260	4,383,758
2022-01-06	14.525	14.713	14.475	14.588	10.287	4,415,618
2022-01-05	14.788	14.850	14.475	14.563	10.269	5,447,700
2022-01-04	14.525	14.788	14.388	14.725	10.384	5,665,700
2021-12-31	14.638	14.663	14.488	14.525	10.243	4,573,560
2021-12-30	14.513	14.613	14.463	14.525	10.243	3,314,331
2021-12-29	14.650	14.650	14.438	14.513	10.234	3,584,993
2021-12-28	14.463	14.675	14.363	14.675	10.348	4,429,598
2021-12-27	14.300	14.563	14.263	14.413	10.163	4,216,213
2021-12-24	14.975	14.988	14.438	14.438	10.181	7,543,400
2021-12-23	14.888	15.025	14.688	14.963	10.551	6,458,433
2021-12-22	15.063	15.088	14.875	14.875	10.489	5,907,800
2021-12-21	14.938	15.075	14.850	15.050	10.613	5,379,329
2021-12-20	15.088	15.175	14.913	15.025	10.595	10,143,900
2021-12-17	15.250	15.625	15.063	15.438	10.886	12,800,333
2021-12-16	15.150	15.250	14.975	15.225	10.736	9,719,233
2021-12-15	14.738	15.163	14.638	15.150	10.683	11,621,400
2021-12-14	14.638	14.800	14.625	14.713	10.375	5,392,400
2021-12-13	14.563	14.825	14.488	14.688	10.357	6,763,200
2021-12-10	14.388	14.738	14.300	14.638	10.322	6,932,280
2021-12-09	14.388	14.588	14.275	14.438	10.181	6,435,934
2021-12-08	14.375	14.488	14.300	14.375	10.137	5,202,078
2021-12-07	14.513	14.613	14.188	14.388	10.146	8,233,300
2021-12-06	15.225	15.225	14.475	14.563	10.269	13,345,223
2021-12-03	15.338	15.388	15.163	15.263	10.763	5,290,300
2021-12-02	15.600	15.788	15.288	15.288	10.780	7,836,288
2021-12-01	15.513	15.625	15.438	15.600	11.001	5,886,500
2021-11-30	15.738	15.813	15.363	15.513	10.939	9,276,700
2021-11-29	15.263	15.963	15.000	15.638	11.027	11,187,898
2021-11-26	15.488	15.750	15.450	15.538	10.957	7,882,500
2021-11-25	15.438	15.763	15.263	15.588	10.992	11,588,379
2021-11-24	15.313	15.475	15.175	15.363	10.833	7,915,377
2021-11-23	15.475	15.613	15.263	15.313	10.798	11,893,419
2021-11-22	15.750	15.850	15.413	15.488	10.921	12,950,400
2021-11-19	15.425	15.900	15.250	15.738	11.098	14,334,548
2021-11-18	15.038	16.025	14.900	15.438	10.886	19,820,081
2021-11-17	15.125	15.125	14.725	15.088	10.639	11,209,720
2021-11-16	14.763	15.138	14.625	15.000	10.578	14,262,940
2021-11-15	14.450	15.225	14.450	14.763	10.410	18,557,000
2021-11-12	14.075	14.350	13.950	14.275	10.066	10,151,300
2021-11-11	13.875	14.138	13.800	14.050	9.908	8,301,192
2021-11-10	13.888	13.900	13.600	13.825	9.749	6,351,720
2021-11-09	13.700	14.138	13.688	13.888	9.793	8,141,931
2021-11-08	13.863	14.000	13.600	13.763	9.705	7,124,781
2021-11-05	14.075	14.238	13.825	13.863	9.776	10,172,300

← NewerPage 20 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.