Zhejiang Tengy Envi Tech Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2025-02-05 | 1.030 | 1.070 | 1.030 | 1.070 | 1.070 | 1,200 |
| 2025-02-04 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2025-02-03 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 3,000 |
| 2025-01-28 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2025-01-27 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 0 |
| 2025-01-24 | 1.020 | 1.080 | 1.020 | 1.080 | 1.080 | 10,000 |
| 2025-01-23 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2025-01-22 | 1.020 | 1.020 | 0.980 | 0.980 | 0.980 | 5,000 |
| 2025-01-21 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 1,000 |
| 2025-01-20 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2025-01-17 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2025-01-16 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2025-01-15 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2025-01-14 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2025-01-13 | 1.050 | 1.080 | 1.050 | 1.080 | 1.080 | 37,000 |
| 2025-01-10 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 0 |
| 2025-01-09 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 1,000 |
| 2025-01-08 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2025-01-07 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2025-01-06 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2025-01-03 | 1.070 | 1.070 | 1.050 | 1.050 | 1.050 | 6,000 |
| 2025-01-02 | 1.050 | 1.060 | 1.050 | 1.060 | 1.060 | 4,000 |
| 2024-12-31 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 0 |
| 2024-12-30 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 0 |
| 2024-12-27 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 0 |
| 2024-12-24 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 0 |
| 2024-12-23 | 1.000 | 1.000 | 0.940 | 0.940 | 0.940 | 5,800 |
| 2024-12-20 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | 0 |
| 2024-12-19 | 1.090 | 1.090 | 0.820 | 0.880 | 0.880 | 1,393,200 |
| 2024-12-18 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2024-12-17 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2024-12-16 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2024-12-13 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2024-12-12 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2024-12-11 | 1.010 | 1.020 | 1.000 | 1.000 | 1.000 | 16,200 |
| 2024-12-10 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 10,000 |
| 2024-12-09 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 600 |
| 2024-12-06 | 1.000 | 1.050 | 1.000 | 1.050 | 1.050 | 11,800 |
| 2024-12-05 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2024-12-04 | 1.020 | 1.050 | 1.000 | 1.000 | 1.000 | 129,800 |
| 2024-12-03 | 1.240 | 1.240 | 0.950 | 0.960 | 0.960 | 467,000 |
| 2024-12-02 | 1.790 | 1.790 | 1.100 | 1.160 | 1.160 | 1,112,800 |
| 2024-11-29 | 1.800 | 1.800 | 1.620 | 1.700 | 1.700 | 677,400 |
| 2024-11-28 | 1.660 | 1.660 | 1.620 | 1.660 | 1.660 | 1,600 |
| 2024-11-27 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 0 |
| 2024-11-26 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 0 |
| 2024-11-25 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2024-11-22 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2024-11-21 | 1.830 | 1.830 | 1.810 | 1.810 | 1.810 | 200 |
| 2024-11-20 | 1.780 | 1.780 | 1.670 | 1.670 | 1.670 | 3,600 |
| 2024-11-19 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 0 |
| 2024-11-18 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 0 |
| 2024-11-15 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 0 |
| 2024-11-14 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 0 |
| 2024-11-13 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 0 |
| 2024-11-12 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 0 |
| 2024-11-11 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 0 |
| 2024-11-08 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 0 |
| 2024-11-07 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 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.