Zhejiang Tengen Electrics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 8.010 | 8.250 | 7.920 | 8.030 | 7.930 | 29,254,550 |
| 2026-01-14 | 8.000 | 8.050 | 7.760 | 7.910 | 7.811 | 25,990,825 |
| 2026-01-13 | 7.960 | 8.070 | 7.820 | 7.940 | 7.841 | 28,058,175 |
| 2026-01-12 | 7.890 | 8.030 | 7.760 | 7.930 | 7.831 | 31,306,825 |
| 2026-01-09 | 7.560 | 8.130 | 7.550 | 7.880 | 7.782 | 29,083,574 |
| 2026-01-08 | 7.480 | 7.610 | 7.440 | 7.570 | 7.476 | 11,374,675 |
| 2026-01-07 | 7.430 | 7.550 | 7.400 | 7.480 | 7.387 | 11,854,350 |
| 2026-01-06 | 7.360 | 7.430 | 7.330 | 7.430 | 7.337 | 9,676,150 |
| 2026-01-05 | 7.330 | 7.410 | 7.290 | 7.360 | 7.268 | 8,079,075 |
| 2025-12-31 | 7.360 | 7.380 | 7.220 | 7.300 | 7.209 | 6,326,725 |
| 2025-12-30 | 7.330 | 7.400 | 7.300 | 7.310 | 7.219 | 6,971,100 |
| 2025-12-29 | 7.430 | 7.450 | 7.350 | 7.380 | 7.288 | 6,874,375 |
| 2025-12-26 | 7.470 | 7.490 | 7.380 | 7.430 | 7.337 | 9,500,650 |
| 2025-12-25 | 7.340 | 7.470 | 7.340 | 7.460 | 7.367 | 9,731,700 |
| 2025-12-24 | 7.220 | 7.420 | 7.170 | 7.360 | 7.268 | 9,708,375 |
| 2025-12-23 | 7.290 | 7.300 | 7.160 | 7.180 | 7.090 | 5,813,100 |
| 2025-12-22 | 7.310 | 7.350 | 7.240 | 7.260 | 7.169 | 6,995,400 |
| 2025-12-19 | 7.100 | 7.290 | 7.100 | 7.280 | 7.189 | 7,716,525 |
| 2025-12-18 | 7.050 | 7.180 | 7.010 | 7.100 | 7.011 | 8,947,481 |
| 2025-12-17 | 7.210 | 7.250 | 6.910 | 7.080 | 6.992 | 14,505,300 |
| 2025-12-16 | 7.350 | 7.370 | 7.210 | 7.230 | 7.140 | 8,616,600 |
| 2025-12-15 | 7.330 | 7.420 | 7.310 | 7.370 | 7.278 | 10,142,600 |
| 2025-12-12 | 7.290 | 7.440 | 7.280 | 7.350 | 7.258 | 11,959,325 |
| 2025-12-11 | 7.430 | 7.430 | 7.270 | 7.290 | 7.199 | 7,057,124 |
| 2025-12-10 | 7.460 | 7.520 | 7.370 | 7.390 | 7.298 | 7,608,100 |
| 2025-12-09 | 7.400 | 7.520 | 7.400 | 7.460 | 7.367 | 7,952,575 |
| 2025-12-08 | 7.470 | 7.470 | 7.390 | 7.430 | 7.337 | 7,970,350 |
| 2025-12-05 | 7.350 | 7.480 | 7.310 | 7.430 | 7.337 | 10,629,500 |
| 2025-12-04 | 7.420 | 7.420 | 7.290 | 7.340 | 7.248 | 7,361,750 |
| 2025-12-03 | 7.330 | 7.450 | 7.320 | 7.410 | 7.318 | 9,002,500 |
| 2025-12-02 | 7.310 | 7.390 | 7.260 | 7.370 | 7.278 | 7,005,281 |
| 2025-12-01 | 7.350 | 7.400 | 7.310 | 7.320 | 7.229 | 7,751,575 |
| 2025-11-28 | 7.200 | 7.400 | 7.160 | 7.350 | 7.258 | 12,795,475 |
| 2025-11-27 | 7.130 | 7.230 | 7.100 | 7.200 | 7.110 | 9,212,575 |
| 2025-11-26 | 7.210 | 7.230 | 7.090 | 7.110 | 7.021 | 9,248,475 |
| 2025-11-25 | 7.120 | 7.210 | 7.070 | 7.180 | 7.090 | 12,010,900 |
| 2025-11-24 | 7.150 | 7.210 | 7.040 | 7.080 | 6.992 | 12,417,250 |
| 2025-11-21 | 7.390 | 7.450 | 7.090 | 7.100 | 7.011 | 22,236,850 |
| 2025-11-20 | 7.630 | 7.660 | 7.420 | 7.460 | 7.367 | 10,682,300 |
| 2025-11-19 | 7.790 | 7.810 | 7.560 | 7.580 | 7.485 | 12,686,975 |
| 2025-11-18 | 7.880 | 7.950 | 7.760 | 7.810 | 7.713 | 9,994,775 |
| 2025-11-17 | 8.050 | 8.060 | 7.900 | 7.940 | 7.841 | 11,615,500 |
| 2025-11-14 | 8.000 | 8.180 | 7.980 | 8.050 | 7.950 | 17,002,100 |
| 2025-11-13 | 8.000 | 8.060 | 7.880 | 8.030 | 7.930 | 14,293,875 |
| 2025-11-12 | 8.020 | 8.090 | 7.900 | 8.000 | 7.900 | 18,662,925 |
| 2025-11-11 | 8.100 | 8.190 | 8.050 | 8.070 | 7.969 | 20,415,816 |
| 2025-11-10 | 8.170 | 8.240 | 7.980 | 8.070 | 7.969 | 33,725,265 |
| 2025-11-07 | 7.970 | 8.370 | 7.920 | 8.200 | 8.098 | 47,352,450 |
| 2025-11-06 | 7.940 | 8.050 | 7.900 | 7.980 | 7.880 | 27,970,447 |
| 2025-11-05 | 7.620 | 8.000 | 7.600 | 7.940 | 7.841 | 37,523,150 |
| 2025-11-04 | 7.600 | 7.730 | 7.590 | 7.660 | 7.564 | 18,145,225 |
| 2025-11-03 | 7.500 | 7.600 | 7.470 | 7.590 | 7.495 | 11,036,575 |
| 2025-10-31 | 7.550 | 7.560 | 7.460 | 7.500 | 7.406 | 13,617,100 |
| 2025-10-30 | 7.650 | 7.650 | 7.520 | 7.550 | 7.456 | 8,864,525 |
| 2025-10-29 | 7.560 | 7.660 | 7.510 | 7.650 | 7.555 | 9,112,000 |
| 2025-10-28 | 7.580 | 7.610 | 7.540 | 7.570 | 7.476 | 5,510,375 |
| 2025-10-27 | 7.570 | 7.610 | 7.500 | 7.580 | 7.485 | 9,075,675 |
| 2025-10-24 | 7.590 | 7.620 | 7.520 | 7.550 | 7.456 | 6,967,650 |
| 2025-10-23 | 7.550 | 7.570 | 7.450 | 7.560 | 7.466 | 8,988,850 |
| 2025-10-22 | 7.600 | 7.650 | 7.540 | 7.570 | 7.476 | 6,797,325 |
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.