Guangdong Tengen Industrial Group C historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 7.360 | 7.550 | 7.360 | 7.530 | 7.259 | 1,553,300 |
| 2024-07-25 | 7.380 | 7.490 | 7.230 | 7.360 | 7.095 | 1,932,192 |
| 2024-07-24 | 7.480 | 7.510 | 7.300 | 7.320 | 7.057 | 2,132,592 |
| 2024-07-23 | 7.680 | 7.760 | 7.470 | 7.480 | 7.211 | 2,886,500 |
| 2024-07-22 | 7.520 | 7.700 | 7.500 | 7.660 | 7.385 | 2,148,400 |
| 2024-07-19 | 7.530 | 7.700 | 7.410 | 7.570 | 7.298 | 1,885,500 |
| 2024-07-18 | 7.490 | 7.550 | 7.300 | 7.500 | 7.230 | 1,854,800 |
| 2024-07-17 | 7.640 | 7.680 | 7.490 | 7.500 | 7.230 | 1,728,600 |
| 2024-07-16 | 7.550 | 7.850 | 7.550 | 7.720 | 7.346 | 2,297,900 |
| 2024-07-15 | 8.060 | 8.160 | 7.760 | 7.820 | 7.441 | 2,934,700 |
| 2024-07-12 | 7.940 | 8.080 | 7.900 | 8.000 | 7.612 | 2,460,900 |
| 2024-07-11 | 7.650 | 7.930 | 7.650 | 7.920 | 7.536 | 2,620,000 |
| 2024-07-10 | 7.710 | 7.750 | 7.490 | 7.530 | 7.165 | 1,978,100 |
| 2024-07-09 | 7.600 | 7.730 | 7.360 | 7.700 | 7.327 | 2,163,619 |
| 2024-07-08 | 7.810 | 7.870 | 7.570 | 7.600 | 7.232 | 1,695,800 |
| 2024-07-05 | 7.750 | 7.890 | 7.550 | 7.850 | 7.470 | 1,887,700 |
| 2024-07-04 | 8.080 | 8.140 | 7.730 | 7.750 | 7.375 | 2,602,000 |
| 2024-07-03 | 8.100 | 8.300 | 8.060 | 8.110 | 7.717 | 2,241,800 |
| 2024-07-02 | 8.000 | 8.180 | 7.970 | 8.120 | 7.727 | 1,980,700 |
| 2024-07-01 | 7.990 | 8.050 | 7.880 | 8.000 | 7.612 | 1,623,400 |
| 2024-06-28 | 8.000 | 8.140 | 7.880 | 7.970 | 7.584 | 1,680,300 |
| 2024-06-27 | 8.040 | 8.150 | 7.950 | 7.960 | 7.574 | 1,761,900 |
| 2024-06-26 | 7.710 | 8.080 | 7.610 | 8.070 | 7.679 | 2,878,600 |
| 2024-06-25 | 7.590 | 7.830 | 7.590 | 7.670 | 7.298 | 2,439,200 |
| 2024-06-24 | 7.850 | 7.970 | 7.470 | 7.550 | 7.184 | 3,794,900 |
| 2024-06-21 | 8.100 | 8.150 | 7.900 | 7.990 | 7.603 | 2,258,400 |
| 2024-06-20 | 8.300 | 8.340 | 8.130 | 8.140 | 7.746 | 1,832,200 |
| 2024-06-19 | 8.240 | 8.340 | 8.190 | 8.300 | 7.898 | 2,377,800 |
| 2024-06-18 | 8.060 | 8.230 | 7.910 | 8.170 | 7.774 | 2,655,726 |
| 2024-06-17 | 8.140 | 8.140 | 7.900 | 7.970 | 7.584 | 2,107,900 |
| 2024-06-14 | 8.250 | 8.310 | 8.000 | 8.140 | 7.746 | 2,643,200 |
| 2024-06-13 | 8.330 | 8.370 | 8.120 | 8.240 | 7.841 | 1,915,500 |
| 2024-06-12 | 8.000 | 8.290 | 7.910 | 8.270 | 7.869 | 2,343,900 |
| 2024-06-11 | 8.290 | 8.340 | 7.820 | 8.060 | 7.670 | 3,446,500 |
| 2024-06-07 | 7.730 | 8.210 | 7.720 | 8.160 | 7.765 | 4,610,015 |
| 2024-06-06 | 8.250 | 8.310 | 7.390 | 7.610 | 7.241 | 5,461,500 |
| 2024-06-05 | 8.400 | 8.470 | 8.180 | 8.190 | 7.793 | 2,906,900 |
| 2024-06-04 | 8.750 | 8.870 | 8.320 | 8.430 | 8.022 | 3,962,700 |
| 2024-06-03 | 9.100 | 9.150 | 8.760 | 8.900 | 8.469 | 3,963,900 |
| 2024-05-31 | 9.050 | 9.100 | 8.970 | 9.050 | 8.612 | 1,974,515 |
| 2024-05-30 | 9.100 | 9.210 | 8.970 | 9.040 | 8.602 | 1,657,700 |
| 2024-05-29 | 9.090 | 9.230 | 8.990 | 9.160 | 8.716 | 2,362,400 |
| 2024-05-28 | 9.370 | 9.370 | 9.070 | 9.100 | 8.659 | 2,236,800 |
| 2024-05-27 | 9.180 | 9.340 | 9.050 | 9.320 | 8.868 | 2,704,836 |
| 2024-05-24 | 9.190 | 9.280 | 9.060 | 9.150 | 8.707 | 2,013,000 |
| 2024-05-23 | 9.470 | 9.470 | 9.100 | 9.140 | 8.697 | 3,370,500 |
| 2024-05-22 | 9.520 | 9.630 | 9.380 | 9.470 | 9.011 | 2,512,300 |
| 2024-05-21 | 9.570 | 9.700 | 9.400 | 9.560 | 9.097 | 2,819,399 |
| 2024-05-20 | 9.720 | 9.720 | 9.390 | 9.610 | 9.144 | 3,031,900 |
| 2024-05-17 | 9.610 | 9.710 | 9.430 | 9.700 | 9.230 | 2,762,400 |
| 2024-05-16 | 9.590 | 9.660 | 9.480 | 9.510 | 9.049 | 2,292,399 |
| 2024-05-15 | 9.390 | 9.700 | 9.300 | 9.470 | 9.011 | 3,460,200 |
| 2024-05-14 | 9.180 | 9.430 | 9.180 | 9.350 | 8.897 | 2,094,000 |
| 2024-05-13 | 9.330 | 9.350 | 9.030 | 9.150 | 8.707 | 2,352,700 |
| 2024-05-10 | 9.550 | 9.650 | 9.300 | 9.340 | 8.888 | 2,158,300 |
| 2024-05-09 | 9.440 | 9.600 | 9.440 | 9.540 | 9.078 | 2,317,100 |
| 2024-05-08 | 9.510 | 9.570 | 9.380 | 9.440 | 8.983 | 2,719,800 |
| 2024-05-07 | 9.500 | 9.580 | 9.430 | 9.510 | 9.049 | 3,048,200 |
| 2024-05-06 | 9.290 | 9.630 | 9.230 | 9.540 | 9.078 | 5,624,400 |
| 2024-04-30 | 9.210 | 9.280 | 9.000 | 9.120 | 8.678 | 5,144,100 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-30 | 0.2000 CNY |
| 2025-06-12 | 0.2000 CNY |
| 2024-07-17 | 0.1000 CNY |
| 2022-06-01 | 0.1000 CNY |
| 2021-05-19 | 0.1500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.