Guangdong Tengen Industrial Group C historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	11.080	11.200	11.020	11.060	10.524	3,259,100
2023-10-30	10.870	11.060	10.790	11.000	10.467	2,679,100
2023-10-27	10.670	10.930	10.670	10.910	10.381	2,709,300
2023-10-26	10.820	10.980	10.630	10.830	10.305	2,802,000
2023-10-25	10.730	10.850	10.620	10.820	10.296	2,474,500
2023-10-24	10.280	10.730	10.220	10.670	10.153	2,924,300
2023-10-23	10.570	10.580	10.190	10.260	9.763	2,358,100
2023-10-20	10.420	10.670	10.420	10.460	9.953	2,009,100
2023-10-19	10.500	10.760	10.330	10.510	10.001	2,472,828
2023-10-18	10.640	10.680	10.490	10.550	10.039	2,117,200
2023-10-17	10.500	10.710	10.500	10.680	10.163	1,979,100
2023-10-16	10.520	10.670	10.430	10.550	10.039	2,473,500
2023-10-13	10.690	10.690	10.480	10.530	10.020	2,085,800
2023-10-12	10.660	10.700	10.500	10.690	10.172	2,033,512
2023-10-11	10.660	10.700	10.460	10.620	10.106	2,438,800
2023-10-10	10.820	10.840	10.560	10.590	10.077	3,563,800
2023-10-09	11.120	11.260	10.660	10.750	10.229	4,826,200
2023-09-28	11.140	11.220	10.950	11.200	10.657	2,245,875
2023-09-27	10.940	11.100	10.850	11.040	10.505	2,059,588
2023-09-26	11.020	11.040	10.840	10.900	10.372	2,530,400
2023-09-25	11.180	11.220	10.940	11.020	10.486	1,916,100
2023-09-22	10.920	11.180	10.840	11.180	10.638	2,641,800
2023-09-21	11.020	11.020	10.810	10.920	10.391	1,610,100
2023-09-20	11.030	11.130	10.910	10.950	10.420	1,822,862
2023-09-19	11.180	11.250	11.010	11.060	10.524	2,172,600
2023-09-18	10.780	11.240	10.630	11.190	10.648	3,193,036
2023-09-15	10.780	10.930	10.680	10.850	10.324	1,669,000
2023-09-14	10.860	10.900	10.640	10.780	10.258	1,892,700
2023-09-13	10.990	11.080	10.800	10.900	10.372	1,717,000
2023-09-12	11.100	11.110	10.910	10.960	10.429	1,700,100
2023-09-11	11.120	11.190	10.900	11.070	10.534	2,054,290
2023-09-08	11.210	11.280	11.090	11.120	10.581	2,066,000
2023-09-07	11.360	11.410	11.210	11.210	10.667	1,573,500
2023-09-06	11.270	11.360	11.190	11.320	10.772	1,839,536
2023-09-05	11.320	11.420	11.180	11.270	10.724	2,001,600
2023-09-04	11.190	11.510	11.160	11.350	10.800	3,363,500
2023-09-01	11.000	11.180	10.930	11.080	10.543	2,634,900
2023-08-31	11.200	11.200	10.950	11.010	10.477	2,340,612
2023-08-30	11.050	11.250	10.980	11.150	10.610	4,012,300
2023-08-29	10.650	11.000	10.600	10.980	10.448	3,849,336
2023-08-28	11.060	11.060	10.550	10.650	10.134	3,239,300
2023-08-25	10.660	10.830	10.420	10.460	9.953	2,011,300
2023-08-24	10.740	10.740	10.500	10.580	10.067	2,049,000
2023-08-23	10.970	10.970	10.580	10.590	10.077	1,916,300
2023-08-22	11.010	11.080	10.700	10.900	10.372	2,345,800
2023-08-21	10.880	11.100	10.830	10.890	10.362	2,501,500
2023-08-18	11.100	11.130	10.810	10.830	10.305	2,805,900
2023-08-17	10.800	11.110	10.620	11.110	10.572	2,197,000
2023-08-16	10.860	10.960	10.640	10.770	10.248	1,575,612
2023-08-15	10.890	11.080	10.790	10.880	10.353	1,765,800
2023-08-14	10.880	11.000	10.630	10.870	10.343	2,184,852
2023-08-11	10.990	11.000	10.780	10.780	10.258	1,624,300
2023-08-10	10.980	11.020	10.830	10.910	10.381	1,569,200
2023-08-09	11.200	11.200	10.800	10.870	10.343	2,068,800
2023-08-08	11.140	11.170	10.890	11.090	10.553	1,581,612
2023-08-07	11.000	11.060	10.860	11.020	10.486	1,986,562
2023-08-04	11.300	11.360	11.000	11.000	10.467	1,773,500
2023-08-03	11.270	11.270	11.060	11.150	10.610	1,721,912
2023-08-02	11.180	11.300	11.100	11.270	10.724	1,838,112
2023-08-01	11.350	11.350	11.150	11.190	10.648	1,789,000

← NewerPage 13 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.