Zhejiang Tengy Envi Tech Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	1.170	1.170	1.170	1.170	1.170	0
2022-08-23	1.170	1.170	1.170	1.170	1.170	0
2022-08-22	1.170	1.170	1.170	1.170	1.170	0
2022-08-19	1.170	1.170	1.170	1.170	1.170	0
2022-08-18	1.170	1.170	1.170	1.170	1.170	0
2022-08-17	1.170	1.170	1.170	1.170	1.170	0
2022-08-16	1.170	1.170	1.170	1.170	1.170	0
2022-08-15	1.170	1.170	1.170	1.170	1.170	3,400
2022-08-12	1.170	1.170	1.170	1.170	1.170	0
2022-08-11	1.210	1.210	1.170	1.170	1.170	44,400
2022-08-10	1.150	1.150	1.150	1.150	1.150	0
2022-08-09	1.290	1.330	1.150	1.150	1.150	19,600
2022-08-08	1.090	1.090	1.090	1.090	1.090	0
2022-08-05	1.070	1.090	1.060	1.090	1.090	11,000
2022-08-04	1.130	1.130	1.130	1.130	1.130	0
2022-08-03	1.130	1.130	1.130	1.130	1.130	0
2022-08-02	1.130	1.130	1.130	1.130	1.130	0
2022-08-01	1.130	1.130	1.130	1.130	1.130	1,000
2022-07-29	1.140	1.140	1.140	1.140	1.140	0
2022-07-28	1.140	1.140	1.140	1.140	1.140	0
2022-07-27	1.140	1.140	1.140	1.140	1.140	0
2022-07-26	1.140	1.140	1.140	1.140	1.140	0
2022-07-25	1.150	1.150	1.150	1.150	1.150	0
2022-07-22	1.150	1.150	1.150	1.150	1.150	0
2022-07-21	1.150	1.150	1.150	1.150	1.150	0
2022-07-20	1.150	1.150	1.150	1.150	1.150	5,000
2022-07-19	1.240	1.240	1.240	1.240	1.240	0
2022-07-18	1.240	1.240	1.240	1.240	1.240	0
2022-07-15	1.240	1.240	1.230	1.240	1.240	21,200
2022-07-14	1.210	1.210	1.080	1.080	1.080	7,600
2022-07-13	1.040	1.040	1.040	1.040	1.040	0
2022-07-12	1.080	1.080	1.020	1.030	1.030	11,000
2022-07-11	1.170	1.170	1.170	1.170	1.170	0
2022-07-08	1.170	1.170	1.170	1.170	1.170	0
2022-07-07	1.170	1.170	1.170	1.170	1.170	0
2022-07-06	1.060	1.170	1.060	1.170	1.170	12,200
2022-07-05	1.040	1.070	1.040	1.070	1.070	2,000
2022-07-04	1.180	1.180	1.180	1.180	1.180	0
2022-06-30	1.180	1.180	1.180	1.180	1.180	0
2022-06-29	1.180	1.180	1.180	1.180	1.180	0
2022-06-28	1.180	1.180	1.180	1.180	1.180	0
2022-06-27	1.020	1.180	1.020	1.180	1.180	7,200
2022-06-24	1.050	1.050	1.050	1.050	1.050	0
2022-06-23	1.050	1.050	1.050	1.050	1.050	0
2022-06-22	1.050	1.050	1.050	1.050	1.050	0
2022-06-21	1.050	1.050	1.050	1.050	1.050	0
2022-06-20	1.050	1.050	1.050	1.050	1.050	0
2022-06-17	1.000	1.000	1.000	1.000	1.000	200
2022-06-16	1.020	1.050	1.020	1.050	1.050	7,600
2022-06-15	1.020	1.050	0.900	1.050	1.050	800
2022-06-14	1.060	1.350	1.060	1.190	1.190	1,400
2022-06-13	1.470	1.470	1.210	1.290	1.290	11,000
2022-06-10	1.440	1.440	1.440	1.440	1.440	3,000
2022-06-09	1.470	1.500	1.470	1.500	1.500	136,000
2022-06-08	1.440	1.440	1.440	1.440	1.440	0
2022-06-07	1.450	1.450	1.450	1.450	1.450	0
2022-06-06	1.470	1.470	1.470	1.470	1.470	0
2022-06-02	1.500	1.500	1.490	1.490	1.490	200
2022-06-01	1.310	1.500	1.310	1.500	1.500	15,000
2022-05-31	1.310	1.310	1.310	1.310	1.310	0

← NewerPage 18 of 21 · 1,229 trading daysOlder →

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.