Guangdong Tengen Industrial Group C historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	11.400	11.430	11.130	11.200	10.657	2,069,410
2023-07-28	11.250	11.290	11.050	11.250	10.705	1,748,900
2023-07-27	11.410	11.440	11.140	11.170	10.629	2,278,600
2023-07-26	11.250	11.430	11.170	11.410	10.857	2,638,000
2023-07-25	11.150	11.260	11.050	11.250	10.705	1,906,162
2023-07-24	11.080	11.190	10.980	11.130	10.591	1,600,755
2023-07-21	11.080	11.220	11.000	11.090	10.553	1,452,188
2023-07-20	11.140	11.280	11.070	11.080	10.543	1,998,300
2023-07-19	10.990	11.170	10.910	11.140	10.600	2,014,300
2023-07-18	10.990	11.030	10.880	10.990	10.458	1,666,178
2023-07-17	10.870	11.000	10.770	10.990	10.458	2,276,224
2023-07-14	11.000	11.100	10.860	10.920	10.391	3,250,888
2023-07-13	10.760	10.870	10.720	10.830	10.305	1,471,700
2023-07-12	10.790	10.890	10.730	10.750	10.229	1,410,700
2023-07-11	10.770	10.820	10.670	10.800	10.277	1,416,400
2023-07-10	10.840	10.930	10.640	10.770	10.248	2,159,924
2023-07-07	10.790	10.910	10.760	10.900	10.372	2,207,525
2023-07-06	10.770	10.880	10.680	10.800	10.277	1,765,400
2023-07-05	10.880	10.950	10.680	10.750	10.229	2,538,900
2023-07-04	10.770	10.920	10.630	10.890	10.362	2,640,510
2023-07-03	10.620	10.790	10.510	10.690	10.172	3,006,248
2023-06-30	10.450	10.600	10.390	10.580	10.067	2,187,700
2023-06-29	10.200	10.440	10.180	10.440	9.934	2,507,900
2023-06-28	10.160	10.260	10.000	10.170	9.677	2,258,300
2023-06-27	9.760	10.150	9.680	10.100	9.611	2,282,731
2023-06-26	9.720	9.880	9.600	9.660	9.192	1,896,300
2023-06-21	9.870	9.890	9.720	9.720	9.249	909,700
2023-06-20	9.960	9.960	9.760	9.820	9.344	1,965,300
2023-06-19	10.090	10.150	9.870	9.900	9.420	2,021,200
2023-06-16	10.060	10.190	9.990	10.100	9.611	1,567,200
2023-06-15	10.030	10.100	9.950	10.010	9.525	2,001,848
2023-06-14	10.210	10.260	9.930	10.050	9.563	2,985,000
2023-06-13	10.370	10.490	10.160	10.230	9.734	2,689,500
2023-06-12	10.220	10.480	10.080	10.390	9.887	2,335,136
2023-06-09	10.470	10.470	10.260	10.310	9.811	1,617,500
2023-06-08	10.370	10.580	10.340	10.510	10.001	1,846,900
2023-06-07	10.300	10.510	10.240	10.440	9.934	1,139,300
2023-06-06	10.400	10.620	10.320	10.320	9.820	1,675,800
2023-06-05	10.340	10.540	10.330	10.510	10.001	2,336,100
2023-06-02	10.190	10.400	10.150	10.330	9.830	2,016,772
2023-06-01	10.310	10.310	10.070	10.130	9.639	2,108,700
2023-05-31	10.220	10.350	10.110	10.230	9.734	1,601,700
2023-05-30	10.240	10.270	10.110	10.190	9.696	958,900
2023-05-29	10.320	10.380	10.130	10.240	9.744	1,390,100
2023-05-26	10.090	10.340	10.090	10.300	9.801	1,789,700
2023-05-25	10.280	10.310	10.030	10.220	9.725	1,733,500
2023-05-24	10.180	10.380	10.150	10.310	9.811	1,200,512
2023-05-23	10.470	10.480	10.220	10.220	9.725	1,116,100
2023-05-22	10.250	10.400	10.240	10.400	9.896	1,431,100
2023-05-19	10.280	10.320	10.180	10.270	9.772	1,272,324
2023-05-18	10.340	10.340	10.150	10.270	9.772	1,539,700
2023-05-17	9.950	10.290	9.950	10.260	9.763	2,014,000
2023-05-16	10.160	10.180	9.980	10.040	9.554	1,610,000
2023-05-15	10.140	10.170	9.940	10.170	9.677	1,307,300
2023-05-12	10.160	10.200	10.040	10.080	9.592	1,308,800
2023-05-11	9.900	10.140	9.850	10.120	9.630	1,264,500
2023-05-10	9.980	10.010	9.860	9.900	9.420	1,261,800
2023-05-09	9.980	10.070	9.880	9.890	9.411	2,000,300
2023-05-08	10.190	10.260	9.950	10.020	9.535	2,274,100
2023-05-05	10.340	10.430	10.110	10.170	9.677	4,088,456

← NewerPage 14 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.