Zhejiang Tengen Electrics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 8.000 | 8.000 | 7.720 | 7.910 | 7.811 | 23,679,625 |
| 2026-04-17 | 8.280 | 8.300 | 8.140 | 8.240 | 8.137 | 10,215,310 |
| 2026-04-16 | 8.220 | 8.320 | 8.090 | 8.300 | 8.196 | 10,680,525 |
| 2026-04-15 | 8.160 | 8.250 | 8.100 | 8.200 | 8.098 | 10,511,164 |
| 2026-04-14 | 8.120 | 8.210 | 8.020 | 8.140 | 8.038 | 9,341,300 |
| 2026-04-13 | 8.180 | 8.190 | 7.990 | 8.090 | 7.989 | 11,996,375 |
| 2026-04-10 | 8.080 | 8.270 | 8.080 | 8.200 | 8.098 | 8,731,675 |
| 2026-04-09 | 8.100 | 8.170 | 7.990 | 8.060 | 7.959 | 8,432,825 |
| 2026-04-08 | 8.010 | 8.150 | 7.960 | 8.150 | 8.048 | 9,627,090 |
| 2026-04-07 | 7.760 | 7.920 | 7.720 | 7.840 | 7.742 | 6,858,900 |
| 2026-04-03 | 7.970 | 8.030 | 7.680 | 7.710 | 7.614 | 8,884,625 |
| 2026-04-02 | 8.120 | 8.180 | 7.920 | 7.970 | 7.871 | 7,899,500 |
| 2026-04-01 | 8.110 | 8.160 | 8.040 | 8.110 | 8.009 | 8,041,625 |
| 2026-03-31 | 8.080 | 8.220 | 8.000 | 8.010 | 7.910 | 7,870,200 |
| 2026-03-30 | 8.040 | 8.150 | 7.960 | 8.110 | 8.009 | 8,655,550 |
| 2026-03-27 | 7.960 | 8.180 | 7.950 | 8.170 | 8.068 | 7,451,500 |
| 2026-03-26 | 8.200 | 8.260 | 8.020 | 8.050 | 7.950 | 11,126,725 |
| 2026-03-25 | 8.020 | 8.240 | 8.010 | 8.200 | 8.098 | 12,700,825 |
| 2026-03-24 | 7.780 | 8.070 | 7.660 | 8.050 | 7.950 | 18,955,275 |
| 2026-03-23 | 7.860 | 8.000 | 7.510 | 7.580 | 7.485 | 20,574,825 |
| 2026-03-20 | 8.350 | 8.440 | 8.040 | 8.050 | 7.950 | 16,686,775 |
| 2026-03-19 | 8.350 | 8.430 | 8.290 | 8.320 | 8.216 | 13,171,350 |
| 2026-03-18 | 8.290 | 8.490 | 8.260 | 8.480 | 8.374 | 14,042,135 |
| 2026-03-17 | 8.550 | 8.610 | 8.240 | 8.250 | 8.147 | 18,242,075 |
| 2026-03-16 | 8.710 | 8.730 | 8.440 | 8.550 | 8.443 | 20,349,375 |
| 2026-03-13 | 8.900 | 8.930 | 8.710 | 8.730 | 8.621 | 19,945,150 |
| 2026-03-12 | 9.010 | 9.010 | 8.860 | 8.940 | 8.828 | 19,078,025 |
| 2026-03-11 | 9.060 | 9.090 | 8.910 | 9.040 | 8.927 | 24,013,125 |
| 2026-03-10 | 9.160 | 9.160 | 8.960 | 9.050 | 8.937 | 32,580,349 |
| 2026-03-09 | 8.860 | 9.170 | 8.800 | 9.140 | 9.026 | 42,349,335 |
| 2026-03-06 | 8.760 | 9.120 | 8.720 | 9.010 | 8.898 | 29,049,525 |
| 2026-03-05 | 8.700 | 8.920 | 8.690 | 8.800 | 8.690 | 29,989,675 |
| 2026-03-04 | 8.210 | 8.630 | 8.210 | 8.580 | 8.473 | 25,487,575 |
| 2026-03-03 | 8.600 | 8.800 | 8.320 | 8.340 | 8.236 | 25,437,450 |
| 2026-03-02 | 8.680 | 8.830 | 8.510 | 8.600 | 8.493 | 21,050,675 |
| 2026-02-27 | 8.720 | 8.840 | 8.670 | 8.830 | 8.720 | 15,742,625 |
| 2026-02-26 | 8.600 | 8.860 | 8.510 | 8.820 | 8.710 | 26,706,105 |
| 2026-02-25 | 8.800 | 8.960 | 8.530 | 8.580 | 8.473 | 26,685,175 |
| 2026-02-24 | 8.530 | 8.730 | 8.530 | 8.730 | 8.621 | 19,110,410 |
| 2026-02-13 | 8.450 | 8.610 | 8.400 | 8.450 | 8.345 | 15,945,825 |
| 2026-02-12 | 8.670 | 8.680 | 8.350 | 8.500 | 8.394 | 23,926,410 |
| 2026-02-11 | 8.760 | 8.850 | 8.510 | 8.590 | 8.483 | 34,332,310 |
| 2026-02-10 | 8.430 | 8.490 | 8.380 | 8.390 | 8.285 | 10,422,175 |
| 2026-02-09 | 8.440 | 8.490 | 8.330 | 8.460 | 8.354 | 13,288,600 |
| 2026-02-06 | 8.110 | 8.480 | 8.110 | 8.340 | 8.236 | 18,768,675 |
| 2026-02-05 | 8.460 | 8.490 | 8.180 | 8.200 | 8.098 | 20,665,900 |
| 2026-02-04 | 8.420 | 8.570 | 8.350 | 8.520 | 8.414 | 19,136,574 |
| 2026-02-03 | 8.490 | 8.500 | 8.350 | 8.430 | 8.325 | 25,268,325 |
| 2026-02-02 | 8.140 | 8.660 | 8.140 | 8.410 | 8.305 | 41,450,800 |
| 2026-01-30 | 8.100 | 8.180 | 7.940 | 8.120 | 8.019 | 14,304,450 |
| 2026-01-29 | 8.200 | 8.260 | 8.050 | 8.100 | 7.999 | 15,804,875 |
| 2026-01-28 | 8.320 | 8.380 | 8.190 | 8.230 | 8.127 | 15,927,000 |
| 2026-01-27 | 8.450 | 8.450 | 8.140 | 8.330 | 8.226 | 20,896,975 |
| 2026-01-26 | 8.390 | 8.560 | 8.370 | 8.420 | 8.315 | 25,799,450 |
| 2026-01-23 | 8.300 | 8.490 | 8.270 | 8.380 | 8.275 | 18,955,750 |
| 2026-01-22 | 8.310 | 8.390 | 8.260 | 8.320 | 8.216 | 16,456,760 |
| 2026-01-21 | 8.330 | 8.370 | 8.180 | 8.300 | 8.196 | 22,276,600 |
| 2026-01-20 | 8.360 | 8.590 | 8.270 | 8.350 | 8.246 | 35,691,075 |
| 2026-01-19 | 7.960 | 8.350 | 7.940 | 8.350 | 8.246 | 39,700,050 |
| 2026-01-16 | 8.300 | 8.380 | 8.000 | 8.040 | 7.940 | 35,007,175 |
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.