Guangdong Tengen Industrial Group C historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	9.680	9.950	9.070	9.860	9.382	6,029,900
2024-01-23	10.180	10.180	9.470	9.600	9.135	6,570,960
2024-01-22	10.980	11.020	9.980	10.130	9.639	4,413,300
2024-01-19	11.120	11.280	10.800	10.890	10.362	3,800,763
2024-01-18	11.390	11.450	10.900	11.100	10.562	4,072,900
2024-01-17	11.590	11.700	11.390	11.410	10.857	2,200,800
2024-01-16	11.710	11.760	11.410	11.630	11.067	3,136,800
2024-01-15	11.680	11.740	11.550	11.710	11.143	3,682,100
2024-01-12	11.700	11.820	11.640	11.720	11.152	3,293,700
2024-01-11	11.550	11.700	11.550	11.700	11.133	2,010,100
2024-01-10	11.670	11.760	11.550	11.580	11.019	2,515,900
2024-01-09	11.640	11.780	11.540	11.690	11.124	2,309,500
2024-01-08	11.700	11.820	11.550	11.580	11.019	2,446,600
2024-01-05	11.770	11.890	11.640	11.700	11.133	2,352,800
2024-01-04	11.760	11.820	11.660	11.770	11.200	1,922,000
2024-01-03	11.770	11.830	11.610	11.770	11.200	2,801,300
2024-01-02	11.500	11.760	11.500	11.730	11.162	3,645,200
2023-12-29	11.350	11.550	11.240	11.490	10.933	2,486,440
2023-12-28	11.120	11.360	10.900	11.300	10.753	2,349,400
2023-12-27	10.970	11.240	10.950	11.190	10.648	2,288,600
2023-12-26	11.190	11.190	10.900	10.970	10.439	2,081,200
2023-12-25	11.280	11.310	10.980	11.130	10.591	2,862,036
2023-12-22	11.570	11.600	11.230	11.280	10.734	2,350,060
2023-12-21	11.370	11.520	11.190	11.450	10.895	2,695,900
2023-12-20	11.410	11.550	11.380	11.380	10.829	1,897,099
2023-12-19	11.400	11.450	11.230	11.410	10.857	2,047,500
2023-12-18	11.550	11.580	11.350	11.400	10.848	2,454,300
2023-12-15	11.440	11.510	11.260	11.460	10.905	2,426,200
2023-12-14	11.410	11.570	11.400	11.440	10.886	2,019,400
2023-12-13	11.440	11.480	11.230	11.340	10.791	2,831,800
2023-12-12	11.180	11.440	11.090	11.430	10.876	2,953,540
2023-12-11	11.150	11.350	11.040	11.130	10.591	3,494,794
2023-12-08	11.650	11.710	11.170	11.210	10.667	4,154,100
2023-12-07	11.770	11.810	11.540	11.620	11.057	2,798,700
2023-12-06	11.660	11.790	11.600	11.700	11.133	2,889,600
2023-12-05	11.700	11.800	11.660	11.660	11.095	2,464,162
2023-12-04	11.660	11.780	11.620	11.750	11.181	2,777,700
2023-12-01	11.590	11.700	11.570	11.640	11.076	2,119,812
2023-11-30	11.680	11.700	11.490	11.610	11.048	2,502,600
2023-11-29	11.690	11.820	11.620	11.680	11.114	2,403,748
2023-11-28	11.530	11.700	11.460	11.670	11.105	2,408,300
2023-11-27	11.510	11.610	11.410	11.550	10.990	3,372,312
2023-11-24	11.580	11.680	11.490	11.550	10.990	2,929,480
2023-11-23	11.540	11.670	11.530	11.650	11.086	3,223,100
2023-11-22	11.620	11.800	11.550	11.610	11.048	3,873,800
2023-11-21	11.650	11.720	11.590	11.620	11.057	3,882,988
2023-11-20	11.600	11.800	11.500	11.660	11.095	5,251,800
2023-11-17	11.520	11.700	11.470	11.610	11.048	5,865,720
2023-11-16	11.710	11.720	11.470	11.520	10.962	7,764,132
2023-11-15	11.750	12.100	11.440	11.700	11.133	13,469,520
2023-11-14	11.990	11.990	11.490	11.650	11.086	17,545,916
2023-11-13	11.390	12.450	11.320	11.930	11.352	13,702,438
2023-11-10	11.280	11.350	11.150	11.320	10.772	1,840,900
2023-11-09	11.290	11.370	11.240	11.290	10.743	1,874,925
2023-11-08	11.370	11.380	11.250	11.280	10.734	2,299,190
2023-11-07	11.320	11.390	11.170	11.350	10.800	2,534,300
2023-11-06	11.200	11.340	11.170	11.330	10.781	2,833,323
2023-11-03	11.170	11.280	11.100	11.210	10.667	2,298,900
2023-11-02	11.300	11.330	11.080	11.150	10.610	3,648,800
2023-11-01	11.100	11.320	11.020	11.300	10.753	4,104,512

← NewerPage 12 of 21 · 1,218 trading daysOlder →

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.