Guangdong Tengen Industrial Group C historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 8.850 | 9.150 | 8.800 | 9.150 | 8.707 | 4,393,300 |
| 2024-04-26 | 8.590 | 8.720 | 8.530 | 8.660 | 8.240 | 3,153,000 |
| 2024-04-25 | 8.470 | 8.720 | 8.310 | 8.620 | 8.202 | 2,865,700 |
| 2024-04-24 | 8.200 | 8.460 | 8.170 | 8.440 | 8.031 | 2,620,200 |
| 2024-04-23 | 7.930 | 8.300 | 7.930 | 8.210 | 7.812 | 3,433,000 |
| 2024-04-22 | 8.140 | 8.220 | 7.810 | 7.980 | 7.593 | 3,353,138 |
| 2024-04-19 | 8.360 | 8.450 | 8.100 | 8.170 | 7.774 | 3,896,000 |
| 2024-04-18 | 8.120 | 8.540 | 7.940 | 8.410 | 8.003 | 6,318,100 |
| 2024-04-17 | 7.450 | 8.080 | 7.450 | 8.060 | 7.670 | 5,374,000 |
| 2024-04-16 | 8.260 | 8.300 | 7.520 | 7.520 | 7.156 | 6,469,000 |
| 2024-04-15 | 9.030 | 9.170 | 8.230 | 8.350 | 7.945 | 6,310,100 |
| 2024-04-12 | 9.240 | 9.390 | 9.110 | 9.140 | 8.697 | 2,164,100 |
| 2024-04-11 | 9.200 | 9.400 | 9.100 | 9.230 | 8.783 | 2,287,200 |
| 2024-04-10 | 9.480 | 9.510 | 9.090 | 9.240 | 8.792 | 2,662,500 |
| 2024-04-09 | 9.380 | 9.540 | 9.310 | 9.480 | 9.021 | 2,744,600 |
| 2024-04-08 | 9.620 | 9.640 | 9.310 | 9.340 | 8.888 | 2,916,030 |
| 2024-04-03 | 9.650 | 9.740 | 9.430 | 9.620 | 9.154 | 2,830,200 |
| 2024-04-02 | 9.610 | 9.730 | 9.560 | 9.650 | 9.183 | 3,263,926 |
| 2024-04-01 | 9.500 | 9.640 | 9.360 | 9.610 | 9.144 | 3,809,700 |
| 2024-03-29 | 9.280 | 9.440 | 9.210 | 9.360 | 8.907 | 2,005,000 |
| 2024-03-28 | 9.000 | 9.270 | 9.000 | 9.230 | 8.783 | 3,256,900 |
| 2024-03-27 | 9.160 | 9.230 | 9.000 | 9.000 | 8.564 | 3,085,300 |
| 2024-03-26 | 9.010 | 9.190 | 8.870 | 9.160 | 8.716 | 3,708,600 |
| 2024-03-25 | 9.420 | 9.430 | 9.080 | 9.110 | 8.669 | 3,571,100 |
| 2024-03-22 | 9.570 | 9.640 | 9.310 | 9.420 | 8.964 | 3,452,800 |
| 2024-03-21 | 9.680 | 9.680 | 9.330 | 9.550 | 9.087 | 4,755,600 |
| 2024-03-20 | 9.200 | 9.510 | 9.190 | 9.500 | 9.040 | 4,736,200 |
| 2024-03-19 | 9.260 | 9.400 | 9.140 | 9.160 | 8.716 | 4,566,985 |
| 2024-03-18 | 8.960 | 9.280 | 8.960 | 9.250 | 8.802 | 5,050,488 |
| 2024-03-15 | 8.760 | 8.940 | 8.630 | 8.910 | 8.478 | 4,083,500 |
| 2024-03-14 | 8.740 | 8.850 | 8.520 | 8.690 | 8.269 | 4,219,900 |
| 2024-03-13 | 8.650 | 8.870 | 8.520 | 8.760 | 8.336 | 6,764,525 |
| 2024-03-12 | 8.470 | 8.600 | 8.350 | 8.600 | 8.183 | 8,089,825 |
| 2024-03-11 | 8.430 | 8.550 | 8.360 | 8.470 | 8.060 | 7,230,680 |
| 2024-03-08 | 8.690 | 8.690 | 8.300 | 8.450 | 8.041 | 12,867,855 |
| 2024-03-07 | 8.670 | 9.410 | 8.500 | 8.950 | 8.516 | 16,474,362 |
| 2024-03-06 | 7.970 | 8.550 | 7.970 | 8.550 | 8.136 | 7,882,062 |
| 2024-03-05 | 8.180 | 8.220 | 7.940 | 8.040 | 7.651 | 3,431,100 |
| 2024-03-04 | 8.360 | 8.360 | 7.950 | 8.190 | 7.793 | 4,094,400 |
| 2024-03-01 | 8.340 | 8.380 | 8.110 | 8.270 | 7.869 | 5,075,326 |
| 2024-02-29 | 7.850 | 8.290 | 7.790 | 8.270 | 7.869 | 8,129,526 |
| 2024-02-28 | 8.950 | 9.210 | 7.990 | 7.990 | 7.603 | 11,770,900 |
| 2024-02-27 | 8.640 | 8.910 | 8.600 | 8.880 | 8.450 | 4,102,520 |
| 2024-02-26 | 8.510 | 8.900 | 8.370 | 8.710 | 8.288 | 6,236,100 |
| 2024-02-23 | 8.050 | 8.490 | 8.030 | 8.440 | 8.031 | 4,882,300 |
| 2024-02-22 | 7.730 | 7.990 | 7.700 | 7.980 | 7.593 | 4,791,594 |
| 2024-02-21 | 7.390 | 7.900 | 7.320 | 7.700 | 7.327 | 5,835,960 |
| 2024-02-20 | 7.360 | 7.530 | 7.220 | 7.470 | 7.108 | 5,098,700 |
| 2024-02-19 | 6.990 | 7.360 | 6.980 | 7.360 | 7.003 | 7,581,922 |
| 2024-02-08 | 6.150 | 6.940 | 6.050 | 6.910 | 6.575 | 8,727,862 |
| 2024-02-07 | 7.180 | 7.200 | 6.360 | 6.380 | 6.071 | 10,745,860 |
| 2024-02-06 | 7.060 | 7.490 | 6.970 | 7.070 | 6.728 | 11,132,037 |
| 2024-02-05 | 8.560 | 8.560 | 7.740 | 7.740 | 7.365 | 6,636,600 |
| 2024-02-02 | 9.090 | 9.560 | 8.150 | 8.600 | 8.183 | 8,445,467 |
| 2024-02-01 | 9.170 | 9.300 | 8.810 | 9.050 | 8.612 | 6,466,885 |
| 2024-01-31 | 9.790 | 9.990 | 9.400 | 9.400 | 8.945 | 8,461,937 |
| 2024-01-30 | 9.950 | 10.000 | 9.510 | 9.630 | 9.163 | 11,712,861 |
| 2024-01-29 | 10.830 | 10.940 | 10.230 | 10.230 | 9.734 | 14,284,712 |
| 2024-01-26 | 10.420 | 11.370 | 10.340 | 11.370 | 10.819 | 5,426,812 |
| 2024-01-25 | 9.940 | 10.360 | 9.810 | 10.340 | 9.839 | 3,975,600 |
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.