Zhejiang Tengen Electrics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	7.140	7.190	7.100	7.150	6.829	11,241,275
2025-04-21	7.000	7.180	6.960	7.160	6.839	13,377,372
2025-04-18	6.970	7.050	6.930	7.010	6.696	13,538,125
2025-04-17	6.780	7.050	6.780	7.000	6.686	16,975,549
2025-04-16	7.030	7.030	6.770	6.850	6.543	13,477,225
2025-04-15	7.000	7.050	6.940	7.020	6.705	10,894,625
2025-04-14	6.980	7.080	6.960	6.990	6.677	17,130,575
2025-04-11	6.760	6.930	6.740	6.870	6.562	15,480,955
2025-04-10	6.850	7.040	6.840	6.840	6.533	29,452,150
2025-04-09	6.570	6.830	6.110	6.780	6.476	24,028,183
2025-04-08	6.730	6.850	6.480	6.670	6.371	25,594,050
2025-04-07	7.160	7.210	6.830	6.830	6.524	21,319,400
2025-04-03	7.600	7.690	7.520	7.590	7.250	10,760,100
2025-04-02	7.580	7.700	7.580	7.670	7.326	11,705,750
2025-04-01	7.600	7.680	7.590	7.640	7.297	14,095,126
2025-03-31	7.580	7.600	7.410	7.560	7.221	16,271,872
2025-03-28	7.620	7.700	7.580	7.600	7.259	13,446,500
2025-03-27	7.720	7.780	7.600	7.660	7.317	15,927,640
2025-03-26	7.710	7.800	7.680	7.780	7.431	16,193,675
2025-03-25	7.840	7.860	7.660	7.710	7.364	19,445,883
2025-03-24	7.940	7.970	7.560	7.760	7.412	30,478,952
2025-03-21	8.050	8.090	7.880	7.880	7.527	36,793,597
2025-03-20	8.300	8.300	8.110	8.170	7.804	30,510,208
2025-03-19	8.300	8.350	8.200	8.290	7.918	40,597,825
2025-03-18	8.230	8.310	8.190	8.300	7.928	38,762,291
2025-03-17	8.250	8.300	8.150	8.190	7.823	32,579,625
2025-03-14	8.120	8.250	7.970	8.220	7.851	50,003,002
2025-03-13	8.450	8.600	8.110	8.200	7.832	59,666,867
2025-03-12	8.450	8.730	8.300	8.510	8.128	85,460,439
2025-03-11	8.100	8.490	8.100	8.370	7.995	65,209,642
2025-03-10	8.760	8.870	8.310	8.360	7.985	104,168,972
2025-03-07	9.770	10.490	9.060	9.070	8.663	166,072,156
2025-03-06	10.000	11.280	9.690	10.070	9.619	211,425,833
2025-03-05	10.740	10.740	9.380	10.740	10.258	226,847,439
2025-03-04	9.280	9.760	8.100	9.760	9.322	177,318,634
2025-03-03	8.870	8.870	8.720	8.870	8.472	29,410,326
2025-02-28	8.060	8.060	7.880	8.060	7.699	31,104,111
2025-02-27	6.740	7.330	6.710	7.330	7.001	11,984,215
2025-02-26	6.660	6.750	6.630	6.660	6.361	15,374,003
2025-02-25	6.660	6.720	6.610	6.620	6.323	16,362,475
2025-02-24	6.700	6.850	6.590	6.760	6.457	25,951,590
2025-02-21	6.760	6.850	6.600	6.690	6.390	37,692,175
2025-02-20	6.430	7.000	6.340	6.720	6.419	36,748,450
2025-02-19	6.270	6.450	6.240	6.450	6.161	11,532,975
2025-02-18	6.450	6.560	6.250	6.280	5.998	17,597,050
2025-02-17	6.400	6.650	6.340	6.470	6.180	21,297,725
2025-02-14	6.300	6.320	6.220	6.260	5.979	9,090,750
2025-02-13	6.420	6.450	6.260	6.270	5.989	11,452,496
2025-02-12	6.350	6.480	6.330	6.420	6.132	13,745,683
2025-02-11	6.260	6.360	6.210	6.350	6.065	11,603,450
2025-02-10	6.210	6.290	6.200	6.270	5.989	12,685,082
2025-02-07	6.100	6.270	6.090	6.220	5.941	13,799,749
2025-02-06	6.060	6.120	6.020	6.120	5.846	9,583,048
2025-02-05	6.100	6.130	6.030	6.070	5.798	11,071,050
2025-01-27	6.140	6.160	6.040	6.060	5.788	9,489,825
2025-01-24	6.080	6.120	6.050	6.110	5.836	10,947,275
2025-01-23	6.210	6.240	6.070	6.080	5.807	10,436,000
2025-01-22	6.210	6.250	6.110	6.130	5.855	10,168,450
2025-01-21	6.270	6.320	6.130	6.200	5.922	14,259,300
2025-01-20	6.080	6.250	6.040	6.220	5.941	23,772,800

← NewerPage 7 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.