Zhejiang Tengen Electrics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 7.640 | 7.740 | 7.630 | 7.740 | 7.643 | 23,407,800 |
| 2025-07-18 | 7.640 | 7.650 | 7.530 | 7.580 | 7.485 | 11,316,792 |
| 2025-07-17 | 7.550 | 7.600 | 7.530 | 7.590 | 7.495 | 11,462,250 |
| 2025-07-16 | 7.530 | 7.640 | 7.520 | 7.560 | 7.466 | 12,915,823 |
| 2025-07-15 | 7.600 | 7.680 | 7.450 | 7.510 | 7.416 | 16,339,298 |
| 2025-07-14 | 7.520 | 7.710 | 7.510 | 7.620 | 7.525 | 19,819,850 |
| 2025-07-11 | 7.580 | 7.600 | 7.470 | 7.530 | 7.436 | 14,727,096 |
| 2025-07-10 | 7.600 | 7.640 | 7.510 | 7.580 | 7.485 | 17,486,725 |
| 2025-07-09 | 7.630 | 7.770 | 7.580 | 7.590 | 7.495 | 27,146,266 |
| 2025-07-08 | 7.660 | 7.660 | 7.540 | 7.630 | 7.535 | 26,094,000 |
| 2025-07-07 | 7.370 | 7.650 | 7.350 | 7.650 | 7.555 | 37,136,042 |
| 2025-07-04 | 7.410 | 7.440 | 7.340 | 7.360 | 7.268 | 13,292,150 |
| 2025-07-03 | 7.400 | 7.460 | 7.370 | 7.440 | 7.347 | 13,076,018 |
| 2025-07-02 | 7.400 | 7.470 | 7.360 | 7.400 | 7.308 | 11,727,675 |
| 2025-07-01 | 7.450 | 7.450 | 7.340 | 7.400 | 7.308 | 12,067,353 |
| 2025-06-30 | 7.400 | 7.480 | 7.380 | 7.450 | 7.357 | 15,769,825 |
| 2025-06-27 | 7.290 | 7.460 | 7.290 | 7.420 | 7.327 | 18,523,725 |
| 2025-06-26 | 7.380 | 7.400 | 7.290 | 7.290 | 7.199 | 14,887,125 |
| 2025-06-25 | 7.410 | 7.440 | 7.310 | 7.380 | 7.288 | 16,860,975 |
| 2025-06-24 | 7.220 | 7.400 | 7.210 | 7.380 | 7.288 | 17,647,109 |
| 2025-06-23 | 7.070 | 7.210 | 7.030 | 7.200 | 7.110 | 11,620,359 |
| 2025-06-20 | 7.150 | 7.240 | 7.120 | 7.150 | 7.061 | 10,019,450 |
| 2025-06-19 | 7.350 | 7.440 | 7.150 | 7.180 | 7.090 | 19,104,486 |
| 2025-06-18 | 7.500 | 7.500 | 7.340 | 7.390 | 7.298 | 19,146,275 |
| 2025-06-17 | 7.460 | 7.660 | 7.280 | 7.580 | 7.485 | 38,178,335 |
| 2025-06-16 | 7.390 | 7.510 | 7.380 | 7.430 | 7.337 | 20,270,325 |
| 2025-06-13 | 7.810 | 7.810 | 7.460 | 7.470 | 7.377 | 38,523,175 |
| 2025-06-12 | 7.800 | 7.850 | 7.720 | 7.830 | 7.732 | 24,700,775 |
| 2025-06-11 | 7.900 | 7.900 | 7.740 | 7.810 | 7.713 | 38,231,965 |
| 2025-06-10 | 8.150 | 8.150 | 7.880 | 7.960 | 7.861 | 60,688,425 |
| 2025-06-09 | 7.900 | 8.250 | 7.800 | 8.230 | 8.127 | 88,692,321 |
| 2025-06-06 | 7.820 | 8.170 | 7.660 | 7.960 | 7.861 | 114,749,176 |
| 2025-06-05 | 7.120 | 7.810 | 7.080 | 7.810 | 7.713 | 67,321,352 |
| 2025-06-04 | 7.070 | 7.120 | 7.060 | 7.100 | 7.011 | 7,441,300 |
| 2025-06-03 | 7.080 | 7.110 | 7.030 | 7.060 | 6.972 | 8,310,200 |
| 2025-05-30 | 7.220 | 7.230 | 7.060 | 7.080 | 6.992 | 11,714,850 |
| 2025-05-29 | 7.150 | 7.270 | 7.140 | 7.250 | 7.160 | 9,220,375 |
| 2025-05-28 | 7.150 | 7.240 | 7.130 | 7.160 | 7.071 | 7,457,725 |
| 2025-05-27 | 7.160 | 7.190 | 7.090 | 7.150 | 7.061 | 6,037,450 |
| 2025-05-26 | 7.100 | 7.190 | 7.090 | 7.160 | 7.071 | 7,595,650 |
| 2025-05-23 | 7.230 | 7.270 | 7.060 | 7.080 | 6.992 | 10,647,500 |
| 2025-05-22 | 7.250 | 7.380 | 7.200 | 7.220 | 7.130 | 10,764,225 |
| 2025-05-21 | 7.430 | 7.430 | 7.280 | 7.290 | 7.199 | 13,019,200 |
| 2025-05-20 | 7.320 | 7.450 | 7.270 | 7.440 | 7.347 | 13,168,166 |
| 2025-05-19 | 7.350 | 7.380 | 7.250 | 7.330 | 7.239 | 7,896,841 |
| 2025-05-16 | 7.280 | 7.390 | 7.270 | 7.350 | 7.258 | 10,176,625 |
| 2025-05-15 | 7.380 | 7.400 | 7.270 | 7.280 | 7.189 | 10,672,875 |
| 2025-05-14 | 7.660 | 7.660 | 7.560 | 7.630 | 7.288 | 12,577,450 |
| 2025-05-13 | 7.670 | 7.690 | 7.590 | 7.630 | 7.288 | 14,178,650 |
| 2025-05-12 | 7.630 | 7.660 | 7.540 | 7.610 | 7.269 | 13,333,950 |
| 2025-05-09 | 7.650 | 7.650 | 7.550 | 7.580 | 7.240 | 13,716,475 |
| 2025-05-08 | 7.590 | 7.680 | 7.560 | 7.660 | 7.317 | 18,964,400 |
| 2025-05-07 | 7.580 | 7.670 | 7.480 | 7.550 | 7.212 | 21,146,300 |
| 2025-05-06 | 7.430 | 7.570 | 7.400 | 7.570 | 7.231 | 22,664,225 |
| 2025-04-30 | 7.300 | 7.470 | 7.260 | 7.430 | 7.097 | 26,182,275 |
| 2025-04-29 | 7.110 | 7.500 | 7.110 | 7.290 | 6.963 | 24,770,975 |
| 2025-04-28 | 7.230 | 7.280 | 7.120 | 7.140 | 6.820 | 11,525,950 |
| 2025-04-25 | 7.170 | 7.250 | 7.160 | 7.190 | 6.868 | 8,713,925 |
| 2025-04-24 | 7.240 | 7.320 | 7.150 | 7.190 | 6.868 | 12,790,075 |
| 2025-04-23 | 7.190 | 7.290 | 7.160 | 7.260 | 6.935 | 15,019,575 |
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.