Zhejiang Tengen Electrics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 6.080 | 6.250 | 6.040 | 6.220 | 5.941 | 23,772,800 |
| 2025-01-17 | 5.960 | 6.010 | 5.880 | 5.970 | 5.702 | 9,170,450 |
| 2025-01-16 | 5.930 | 6.070 | 5.900 | 5.980 | 5.712 | 14,164,900 |
| 2025-01-15 | 5.920 | 5.960 | 5.800 | 5.920 | 5.655 | 16,774,342 |
| 2025-01-14 | 5.600 | 5.900 | 5.600 | 5.880 | 5.616 | 19,531,950 |
| 2025-01-13 | 5.590 | 5.660 | 5.450 | 5.550 | 5.301 | 17,517,400 |
| 2025-01-10 | 5.960 | 6.040 | 5.700 | 5.700 | 5.444 | 24,015,892 |
| 2025-01-09 | 5.830 | 6.100 | 5.830 | 6.000 | 5.731 | 28,910,100 |
| 2025-01-08 | 5.950 | 6.020 | 5.750 | 5.910 | 5.645 | 25,256,925 |
| 2025-01-07 | 5.710 | 6.050 | 5.700 | 6.030 | 5.760 | 35,253,370 |
| 2025-01-06 | 5.580 | 5.940 | 5.450 | 5.760 | 5.502 | 29,265,618 |
| 2025-01-03 | 5.950 | 5.970 | 5.620 | 5.640 | 5.387 | 34,593,299 |
| 2025-01-02 | 5.930 | 6.070 | 5.820 | 5.980 | 5.712 | 39,574,403 |
| 2024-12-31 | 6.360 | 6.450 | 6.010 | 6.020 | 5.750 | 79,925,951 |
| 2024-12-30 | 6.980 | 7.040 | 6.680 | 6.680 | 6.381 | 114,931,792 |
| 2024-12-27 | 7.870 | 7.870 | 7.290 | 7.420 | 7.087 | 135,645,871 |
| 2024-12-26 | 7.150 | 7.150 | 7.150 | 7.150 | 6.829 | 17,410,325 |
| 2024-12-25 | 5.920 | 6.500 | 5.720 | 6.500 | 6.209 | 24,205,045 |
| 2024-12-24 | 5.830 | 5.990 | 5.820 | 5.910 | 5.645 | 5,490,125 |
| 2024-12-23 | 6.100 | 6.110 | 5.770 | 5.790 | 5.530 | 9,227,925 |
| 2024-12-20 | 6.050 | 6.130 | 6.030 | 6.100 | 5.827 | 5,309,738 |
| 2024-12-19 | 5.980 | 6.090 | 5.940 | 6.070 | 5.798 | 5,784,260 |
| 2024-12-18 | 6.050 | 6.120 | 5.910 | 6.040 | 5.769 | 6,451,475 |
| 2024-12-17 | 6.250 | 6.260 | 5.990 | 6.000 | 5.731 | 8,374,225 |
| 2024-12-16 | 6.240 | 6.350 | 6.210 | 6.260 | 5.979 | 6,855,238 |
| 2024-12-13 | 6.300 | 6.350 | 6.200 | 6.220 | 5.941 | 6,320,900 |
| 2024-12-12 | 6.260 | 6.330 | 6.210 | 6.320 | 6.037 | 8,400,175 |
| 2024-12-11 | 6.200 | 6.270 | 6.160 | 6.260 | 5.979 | 7,230,010 |
| 2024-12-10 | 6.380 | 6.390 | 6.160 | 6.190 | 5.912 | 8,401,300 |
| 2024-12-09 | 6.180 | 6.290 | 6.160 | 6.240 | 5.960 | 9,422,168 |
| 2024-12-06 | 6.220 | 6.230 | 6.130 | 6.200 | 5.922 | 6,396,218 |
| 2024-12-05 | 6.070 | 6.200 | 6.050 | 6.180 | 5.903 | 5,809,475 |
| 2024-12-04 | 6.170 | 6.180 | 6.040 | 6.080 | 5.807 | 6,915,663 |
| 2024-12-03 | 6.190 | 6.250 | 6.130 | 6.170 | 5.893 | 6,765,325 |
| 2024-12-02 | 6.150 | 6.240 | 6.100 | 6.190 | 5.912 | 10,142,327 |
| 2024-11-29 | 6.060 | 6.150 | 6.010 | 6.110 | 5.836 | 7,888,850 |
| 2024-11-28 | 6.050 | 6.100 | 6.000 | 6.050 | 5.779 | 6,842,441 |
| 2024-11-27 | 6.000 | 6.050 | 5.760 | 6.040 | 5.769 | 6,906,200 |
| 2024-11-26 | 5.990 | 6.030 | 5.920 | 5.950 | 5.683 | 4,980,725 |
| 2024-11-25 | 5.950 | 6.020 | 5.860 | 6.000 | 5.731 | 6,664,460 |
| 2024-11-22 | 6.100 | 6.100 | 5.860 | 5.870 | 5.607 | 6,967,650 |
| 2024-11-21 | 6.000 | 6.100 | 6.000 | 6.080 | 5.807 | 6,866,425 |
| 2024-11-20 | 5.930 | 6.020 | 5.920 | 6.020 | 5.750 | 5,147,587 |
| 2024-11-19 | 5.830 | 5.930 | 5.780 | 5.930 | 5.664 | 5,221,990 |
| 2024-11-18 | 5.900 | 5.920 | 5.730 | 5.770 | 5.511 | 6,916,772 |
| 2024-11-15 | 5.860 | 6.010 | 5.830 | 5.840 | 5.578 | 6,330,750 |
| 2024-11-14 | 6.100 | 6.160 | 5.910 | 5.940 | 5.674 | 8,637,903 |
| 2024-11-13 | 6.000 | 6.130 | 5.920 | 6.100 | 5.827 | 7,701,553 |
| 2024-11-12 | 6.060 | 6.110 | 5.930 | 6.000 | 5.731 | 9,938,103 |
| 2024-11-11 | 5.950 | 6.060 | 5.900 | 6.060 | 5.788 | 7,473,691 |
| 2024-11-08 | 5.970 | 6.020 | 5.900 | 5.950 | 5.683 | 8,008,250 |
| 2024-11-07 | 5.800 | 5.950 | 5.760 | 5.940 | 5.674 | 7,201,250 |
| 2024-11-06 | 5.810 | 5.860 | 5.770 | 5.820 | 5.559 | 6,475,847 |
| 2024-11-05 | 5.720 | 5.830 | 5.720 | 5.800 | 5.540 | 6,457,740 |
| 2024-11-04 | 5.640 | 5.730 | 5.600 | 5.720 | 5.464 | 4,805,375 |
| 2024-11-01 | 5.820 | 5.830 | 5.600 | 5.610 | 5.358 | 8,352,700 |
| 2024-10-31 | 5.750 | 5.850 | 5.740 | 5.820 | 5.559 | 7,027,572 |
| 2024-10-30 | 5.760 | 5.830 | 5.690 | 5.780 | 5.521 | 6,524,672 |
| 2024-10-29 | 5.940 | 5.980 | 5.770 | 5.790 | 5.530 | 6,923,375 |
| 2024-10-28 | 5.810 | 5.960 | 5.780 | 5.940 | 5.674 | 6,403,925 |
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.