Zhejiang Tengy Envi Tech Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 0 |
| 2026-07-23 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 600 |
| 2026-07-22 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 0 |
| 2026-07-21 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 0 |
| 2026-07-20 | 1.400 | 1.630 | 1.400 | 1.630 | 1.630 | 34,400 |
| 2026-07-17 | 1.430 | 1.500 | 1.370 | 1.400 | 1.400 | 192,400 |
| 2026-07-16 | 1.510 | 1.530 | 1.400 | 1.530 | 1.530 | 268,800 |
| 2026-07-15 | 1.700 | 1.700 | 1.510 | 1.620 | 1.620 | 22,800 |
| 2026-07-14 | 1.850 | 1.850 | 1.780 | 1.800 | 1.800 | 4,600 |
| 2026-07-13 | 1.850 | 1.850 | 1.780 | 1.780 | 1.780 | 4,600 |
| 2026-07-10 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2026-07-09 | 1.940 | 1.940 | 1.850 | 1.850 | 1.850 | 1,000 |
| 2026-07-08 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2026-07-07 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2026-07-06 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2026-07-03 | 1.960 | 1.960 | 1.950 | 1.950 | 1.950 | 1,400 |
| 2026-07-02 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2026-06-30 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2026-06-29 | 1.800 | 1.810 | 1.800 | 1.800 | 1.800 | 9,400 |
| 2026-06-26 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 0 |
| 2026-06-25 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 4,000 |
| 2026-06-24 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 0 |
| 2026-06-23 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 8,600 |
| 2026-06-22 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 1,400 |
| 2026-06-18 | 1.960 | 1.960 | 1.950 | 1.950 | 1.950 | 12,800 |
| 2026-06-17 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2026-06-16 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2026-06-15 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2026-06-12 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 600 |
| 2026-06-11 | 1.830 | 1.970 | 1.830 | 1.970 | 1.970 | 23,800 |
| 2026-06-10 | 1.870 | 2.130 | 1.860 | 2.020 | 2.020 | 0 |
| 2026-06-09 | 1.870 | 2.130 | 1.860 | 2.030 | 2.030 | 0 |
| 2026-06-08 | 1.870 | 2.130 | 1.860 | 2.030 | 2.030 | 0 |
| 2026-06-05 | 1.870 | 2.130 | 1.860 | 2.030 | 2.030 | 93,000 |
| 2026-06-04 | 1.870 | 2.130 | 1.860 | 2.030 | 2.030 | 0 |
| 2026-06-03 | 1.870 | 2.130 | 1.860 | 2.030 | 2.030 | 0 |
| 2026-06-02 | 1.870 | 2.130 | 1.860 | 2.030 | 2.030 | 93,000 |
| 2026-06-01 | 1.870 | 2.130 | 1.860 | 2.030 | 2.030 | 93,000 |
| 2026-05-29 | 1.870 | 2.130 | 1.860 | 2.130 | 2.130 | 93,000 |
| 2026-05-28 | 1.990 | 1.990 | 1.870 | 1.870 | 1.870 | 6,800 |
| 2026-05-27 | 2.010 | 2.010 | 2.000 | 2.000 | 2.000 | 0 |
| 2026-05-26 | 2.010 | 2.010 | 2.000 | 2.000 | 2.000 | 0 |
| 2026-05-22 | 2.010 | 2.010 | 2.000 | 2.000 | 2.000 | 0 |
| 2026-05-21 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2026-05-20 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2026-05-19 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2026-05-18 | 2.010 | 2.010 | 2.010 | 2.010 | 2.010 | 0 |
| 2026-05-15 | 2.010 | 2.010 | 2.010 | 2.010 | 2.010 | 7,000 |
| 2026-05-14 | 1.940 | 2.060 | 1.940 | 2.060 | 2.060 | 21,200 |
| 2026-05-13 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 0 |
| 2026-05-12 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 0 |
| 2026-05-11 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 0 |
| 2026-05-08 | 2.070 | 2.070 | 2.060 | 2.060 | 2.060 | 8,000 |
| 2026-05-07 | 2.070 | 2.070 | 2.070 | 2.070 | 2.070 | 0 |
| 2026-05-06 | 2.070 | 2.080 | 2.070 | 2.070 | 2.070 | 4,000 |
| 2026-05-05 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2026-05-04 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2026-04-30 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2026-04-29 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2026-04-28 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 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.