Zhejiang Tengy Envi Tech Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-18 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 0 |
| 2022-11-17 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 0 |
| 2022-11-16 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 0 |
| 2022-11-15 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 0 |
| 2022-11-14 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 0 |
| 2022-11-11 | 1.170 | 1.240 | 1.170 | 1.240 | 1.240 | 6,200 |
| 2022-11-10 | 1.100 | 1.260 | 1.100 | 1.260 | 1.260 | 600 |
| 2022-11-09 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 0 |
| 2022-11-08 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 0 |
| 2022-11-07 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 0 |
| 2022-11-04 | 1.340 | 1.340 | 1.270 | 1.270 | 1.270 | 11,000 |
| 2022-11-03 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2022-11-02 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2022-11-01 | 1.190 | 1.200 | 1.190 | 1.200 | 1.200 | 8,600 |
| 2022-10-31 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 0 |
| 2022-10-28 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 0 |
| 2022-10-27 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 4,200 |
| 2022-10-26 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 0 |
| 2022-10-25 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 0 |
| 2022-10-24 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 0 |
| 2022-10-21 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 0 |
| 2022-10-20 | 1.120 | 1.120 | 1.060 | 1.060 | 1.060 | 10,000 |
| 2022-10-19 | 1.080 | 1.120 | 1.080 | 1.120 | 1.120 | 200 |
| 2022-10-18 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2022-10-17 | 1.110 | 1.110 | 1.100 | 1.100 | 1.100 | 23,000 |
| 2022-10-14 | 1.110 | 1.190 | 1.100 | 1.190 | 1.190 | 10,200 |
| 2022-10-13 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2022-10-12 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2022-10-11 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2022-10-10 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 1,000 |
| 2022-10-07 | 1.380 | 1.380 | 1.000 | 1.080 | 1.080 | 97,000 |
| 2022-10-06 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 0 |
| 2022-10-05 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 0 |
| 2022-10-03 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 0 |
| 2022-09-30 | 1.130 | 1.290 | 1.130 | 1.290 | 1.290 | 12,400 |
| 2022-09-29 | 1.280 | 1.290 | 1.280 | 1.280 | 1.280 | 18,200 |
| 2022-09-28 | 1.100 | 1.100 | 1.090 | 1.090 | 1.090 | 15,800 |
| 2022-09-27 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 0 |
| 2022-09-26 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 0 |
| 2022-09-23 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 0 |
| 2022-09-22 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 0 |
| 2022-09-21 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 4,200 |
| 2022-09-20 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2022-09-19 | 1.120 | 1.120 | 1.080 | 1.090 | 1.090 | 14,000 |
| 2022-09-16 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2022-09-15 | 1.140 | 1.150 | 1.140 | 1.150 | 1.150 | 4,000 |
| 2022-09-14 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2022-09-13 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2022-09-09 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2022-09-08 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2022-09-07 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 2,000 |
| 2022-09-06 | 1.110 | 1.110 | 1.100 | 1.110 | 1.110 | 10,800 |
| 2022-09-05 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 400 |
| 2022-09-02 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2022-09-01 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2022-08-31 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 6,000 |
| 2022-08-30 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 0 |
| 2022-08-29 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 0 |
| 2022-08-26 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 0 |
| 2022-08-25 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-04 | 0.0543 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.