Zhejiang Tengen Electrics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 5.670 | 5.810 | 5.670 | 5.800 | 5.540 | 5,868,477 |
| 2024-10-24 | 5.630 | 5.720 | 5.630 | 5.710 | 5.454 | 4,369,750 |
| 2024-10-23 | 5.670 | 5.740 | 5.630 | 5.670 | 5.416 | 6,432,600 |
| 2024-10-22 | 5.590 | 5.670 | 5.550 | 5.670 | 5.416 | 6,190,550 |
| 2024-10-21 | 5.670 | 5.680 | 5.550 | 5.570 | 5.320 | 6,750,550 |
| 2024-10-18 | 5.550 | 5.680 | 5.550 | 5.620 | 5.368 | 6,079,975 |
| 2024-10-17 | 5.580 | 5.680 | 5.530 | 5.540 | 5.292 | 4,300,600 |
| 2024-10-16 | 5.500 | 5.640 | 5.480 | 5.590 | 5.339 | 4,311,450 |
| 2024-10-15 | 5.650 | 5.680 | 5.550 | 5.550 | 5.301 | 5,448,015 |
| 2024-10-14 | 5.630 | 5.690 | 5.530 | 5.660 | 5.406 | 6,420,288 |
| 2024-10-11 | 5.750 | 5.800 | 5.560 | 5.590 | 5.339 | 7,941,225 |
| 2024-10-10 | 5.770 | 5.940 | 5.710 | 5.790 | 5.530 | 9,204,770 |
| 2024-10-09 | 6.190 | 6.190 | 5.750 | 5.770 | 5.511 | 13,639,833 |
| 2024-10-08 | 6.480 | 6.480 | 5.930 | 6.280 | 5.998 | 21,669,767 |
| 2024-09-30 | 5.660 | 5.950 | 5.460 | 5.900 | 5.635 | 18,563,862 |
| 2024-09-27 | 5.370 | 5.470 | 5.310 | 5.440 | 5.196 | 5,942,450 |
| 2024-09-26 | 5.190 | 5.270 | 5.150 | 5.270 | 5.034 | 5,716,275 |
| 2024-09-25 | 5.120 | 5.280 | 5.120 | 5.170 | 4.938 | 7,176,775 |
| 2024-09-24 | 5.030 | 5.090 | 4.980 | 5.080 | 4.852 | 5,903,908 |
| 2024-09-23 | 5.100 | 5.110 | 5.000 | 5.040 | 4.719 | 4,444,250 |
| 2024-09-20 | 5.160 | 5.160 | 5.060 | 5.100 | 4.775 | 4,184,983 |
| 2024-09-19 | 5.120 | 5.190 | 5.080 | 5.180 | 4.850 | 6,472,408 |
| 2024-09-18 | 5.070 | 5.150 | 5.010 | 5.120 | 4.793 | 4,153,683 |
| 2024-09-13 | 5.190 | 5.190 | 5.020 | 5.040 | 4.719 | 3,568,400 |
| 2024-09-12 | 5.120 | 5.200 | 5.080 | 5.160 | 4.831 | 3,490,675 |
| 2024-09-11 | 5.090 | 5.140 | 5.040 | 5.090 | 4.765 | 2,202,613 |
| 2024-09-10 | 5.030 | 5.090 | 4.990 | 5.080 | 4.756 | 3,217,038 |
| 2024-09-09 | 5.070 | 5.090 | 4.990 | 5.040 | 4.719 | 3,104,735 |
| 2024-09-06 | 5.180 | 5.180 | 5.060 | 5.070 | 4.747 | 2,840,000 |
| 2024-09-05 | 5.130 | 5.200 | 5.120 | 5.160 | 4.831 | 3,110,275 |
| 2024-09-04 | 5.160 | 5.220 | 5.120 | 5.130 | 4.803 | 2,836,650 |
| 2024-09-03 | 5.180 | 5.190 | 5.080 | 5.160 | 4.831 | 3,416,810 |
| 2024-09-02 | 5.210 | 5.260 | 5.120 | 5.120 | 4.793 | 4,320,100 |
| 2024-08-30 | 5.120 | 5.250 | 5.100 | 5.180 | 4.850 | 3,900,550 |
| 2024-08-29 | 5.070 | 5.140 | 5.030 | 5.120 | 4.793 | 3,207,850 |
| 2024-08-28 | 5.000 | 5.100 | 4.960 | 5.080 | 4.756 | 3,256,425 |
| 2024-08-27 | 5.080 | 5.120 | 4.970 | 4.990 | 4.672 | 3,532,525 |
| 2024-08-26 | 5.050 | 5.150 | 4.970 | 5.120 | 4.793 | 3,840,600 |
| 2024-08-23 | 5.040 | 5.100 | 4.980 | 5.000 | 4.681 | 3,060,175 |
| 2024-08-22 | 5.130 | 5.170 | 5.050 | 5.060 | 4.737 | 3,156,450 |
| 2024-08-21 | 5.080 | 5.140 | 5.020 | 5.110 | 4.784 | 4,572,975 |
| 2024-08-20 | 5.200 | 5.230 | 5.050 | 5.070 | 4.747 | 5,332,150 |
| 2024-08-19 | 5.210 | 5.250 | 5.170 | 5.190 | 4.859 | 3,491,375 |
| 2024-08-16 | 5.210 | 5.240 | 5.190 | 5.220 | 4.887 | 3,829,450 |
| 2024-08-15 | 5.200 | 5.230 | 5.140 | 5.190 | 4.859 | 3,461,050 |
| 2024-08-14 | 5.220 | 5.240 | 5.180 | 5.200 | 4.868 | 4,463,475 |
| 2024-08-13 | 5.150 | 5.200 | 5.100 | 5.200 | 4.868 | 3,911,225 |
| 2024-08-12 | 5.150 | 5.190 | 5.120 | 5.160 | 4.831 | 3,556,050 |
| 2024-08-09 | 5.120 | 5.190 | 5.110 | 5.140 | 4.812 | 4,810,425 |
| 2024-08-08 | 5.080 | 5.130 | 5.010 | 5.100 | 4.775 | 3,700,675 |
| 2024-08-07 | 5.010 | 5.140 | 5.010 | 5.090 | 4.765 | 4,605,125 |
| 2024-08-06 | 4.990 | 5.050 | 4.950 | 5.000 | 4.681 | 2,970,025 |
| 2024-08-05 | 5.000 | 5.080 | 4.930 | 4.930 | 4.616 | 4,689,150 |
| 2024-08-02 | 5.100 | 5.160 | 5.030 | 5.060 | 4.737 | 3,414,675 |
| 2024-08-01 | 5.110 | 5.190 | 5.100 | 5.130 | 4.803 | 4,115,225 |
| 2024-07-31 | 4.990 | 5.120 | 4.950 | 5.100 | 4.775 | 4,345,725 |
| 2024-07-30 | 4.940 | 5.010 | 4.930 | 4.980 | 4.662 | 3,200,013 |
| 2024-07-29 | 4.940 | 4.990 | 4.910 | 4.970 | 4.653 | 3,291,225 |
| 2024-07-26 | 4.870 | 4.940 | 4.820 | 4.930 | 4.616 | 3,308,900 |
| 2024-07-25 | 4.760 | 4.900 | 4.730 | 4.830 | 4.522 | 3,154,925 |
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.