Zhejiang Tengen Electrics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 7.530 | 7.630 | 7.460 | 7.630 | 7.535 | 9,383,775 |
| 2025-10-20 | 7.450 | 7.550 | 7.430 | 7.510 | 7.416 | 10,451,739 |
| 2025-10-17 | 7.650 | 7.750 | 7.350 | 7.350 | 7.258 | 15,725,050 |
| 2025-10-16 | 7.760 | 7.980 | 7.680 | 7.730 | 7.634 | 21,011,934 |
| 2025-10-15 | 7.500 | 7.740 | 7.460 | 7.720 | 7.624 | 14,580,250 |
| 2025-10-14 | 7.550 | 7.680 | 7.460 | 7.490 | 7.397 | 9,938,975 |
| 2025-10-13 | 7.360 | 7.560 | 7.210 | 7.530 | 7.436 | 11,258,350 |
| 2025-10-10 | 7.480 | 7.630 | 7.450 | 7.570 | 7.476 | 9,803,350 |
| 2025-10-09 | 7.440 | 7.630 | 7.350 | 7.560 | 7.466 | 13,136,975 |
| 2025-09-30 | 7.380 | 7.450 | 7.380 | 7.410 | 7.318 | 6,104,525 |
| 2025-09-29 | 7.320 | 7.440 | 7.230 | 7.390 | 7.298 | 8,750,450 |
| 2025-09-26 | 7.270 | 7.440 | 7.220 | 7.360 | 7.268 | 11,043,302 |
| 2025-09-25 | 7.380 | 7.440 | 7.230 | 7.270 | 7.179 | 10,939,400 |
| 2025-09-24 | 7.320 | 7.390 | 7.220 | 7.360 | 7.268 | 8,485,875 |
| 2025-09-23 | 7.410 | 7.420 | 7.160 | 7.350 | 7.258 | 9,984,525 |
| 2025-09-22 | 7.420 | 7.480 | 7.320 | 7.390 | 7.298 | 6,522,525 |
| 2025-09-19 | 7.540 | 7.550 | 7.400 | 7.450 | 7.357 | 10,232,139 |
| 2025-09-18 | 7.720 | 7.720 | 7.450 | 7.520 | 7.426 | 14,461,350 |
| 2025-09-17 | 7.730 | 7.780 | 7.660 | 7.700 | 7.604 | 8,760,525 |
| 2025-09-16 | 7.740 | 7.750 | 7.620 | 7.740 | 7.643 | 10,262,150 |
| 2025-09-15 | 7.770 | 7.770 | 7.670 | 7.700 | 7.604 | 7,767,264 |
| 2025-09-12 | 7.860 | 7.870 | 7.760 | 7.770 | 7.673 | 9,856,625 |
| 2025-09-11 | 7.690 | 7.850 | 7.600 | 7.830 | 7.732 | 13,549,975 |
| 2025-09-10 | 7.770 | 7.790 | 7.640 | 7.700 | 7.604 | 19,543,691 |
| 2025-09-09 | 8.020 | 8.020 | 7.880 | 7.950 | 7.851 | 13,823,750 |
| 2025-09-08 | 7.840 | 7.970 | 7.810 | 7.970 | 7.871 | 14,312,430 |
| 2025-09-05 | 7.600 | 7.880 | 7.560 | 7.840 | 7.742 | 15,388,277 |
| 2025-09-04 | 7.580 | 7.690 | 7.470 | 7.580 | 7.485 | 13,652,050 |
| 2025-09-03 | 7.760 | 7.760 | 7.530 | 7.560 | 7.466 | 11,536,725 |
| 2025-09-02 | 7.870 | 7.890 | 7.590 | 7.720 | 7.624 | 17,646,250 |
| 2025-09-01 | 7.810 | 8.010 | 7.810 | 7.870 | 7.772 | 15,454,405 |
| 2025-08-29 | 8.010 | 8.010 | 7.850 | 7.870 | 7.772 | 15,350,625 |
| 2025-08-28 | 7.940 | 8.110 | 7.720 | 8.000 | 7.900 | 21,177,875 |
| 2025-08-27 | 8.230 | 8.260 | 7.940 | 7.940 | 7.841 | 21,689,750 |
| 2025-08-26 | 8.180 | 8.280 | 8.120 | 8.220 | 8.117 | 14,711,225 |
| 2025-08-25 | 8.210 | 8.250 | 8.110 | 8.200 | 8.098 | 18,588,600 |
| 2025-08-22 | 8.260 | 8.260 | 8.120 | 8.190 | 8.088 | 16,052,200 |
| 2025-08-21 | 8.280 | 8.320 | 8.190 | 8.220 | 8.117 | 17,697,975 |
| 2025-08-20 | 8.220 | 8.300 | 8.180 | 8.260 | 8.157 | 17,924,525 |
| 2025-08-19 | 8.280 | 8.380 | 8.190 | 8.250 | 8.147 | 26,195,325 |
| 2025-08-18 | 8.050 | 8.460 | 8.020 | 8.250 | 8.147 | 42,580,475 |
| 2025-08-15 | 7.900 | 8.030 | 7.870 | 7.990 | 7.890 | 25,823,950 |
| 2025-08-14 | 7.860 | 7.930 | 7.750 | 7.810 | 7.713 | 21,941,124 |
| 2025-08-13 | 7.920 | 7.940 | 7.810 | 7.850 | 7.752 | 16,536,975 |
| 2025-08-12 | 8.060 | 8.070 | 7.810 | 7.870 | 7.772 | 25,183,850 |
| 2025-08-11 | 8.060 | 8.230 | 7.940 | 7.960 | 7.861 | 63,748,130 |
| 2025-08-08 | 7.610 | 7.970 | 7.580 | 7.830 | 7.732 | 45,179,125 |
| 2025-08-07 | 7.660 | 7.660 | 7.580 | 7.610 | 7.515 | 10,305,625 |
| 2025-08-06 | 7.630 | 7.670 | 7.620 | 7.660 | 7.564 | 13,916,000 |
| 2025-08-05 | 7.580 | 7.630 | 7.560 | 7.630 | 7.535 | 10,320,650 |
| 2025-08-04 | 7.460 | 7.570 | 7.430 | 7.570 | 7.476 | 8,194,725 |
| 2025-08-01 | 7.450 | 7.520 | 7.440 | 7.480 | 7.387 | 7,333,100 |
| 2025-07-31 | 7.500 | 7.540 | 7.430 | 7.450 | 7.357 | 10,493,775 |
| 2025-07-30 | 7.590 | 7.590 | 7.430 | 7.510 | 7.416 | 13,495,800 |
| 2025-07-29 | 7.630 | 7.630 | 7.530 | 7.600 | 7.505 | 10,684,775 |
| 2025-07-28 | 7.650 | 7.670 | 7.610 | 7.630 | 7.535 | 10,706,621 |
| 2025-07-25 | 7.680 | 7.690 | 7.610 | 7.660 | 7.564 | 11,447,250 |
| 2025-07-24 | 7.560 | 7.670 | 7.560 | 7.660 | 7.564 | 12,179,925 |
| 2025-07-23 | 7.700 | 7.710 | 7.560 | 7.570 | 7.476 | 16,942,950 |
| 2025-07-22 | 7.740 | 7.740 | 7.610 | 7.710 | 7.614 | 18,275,725 |
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.