Guangdong Tengen Industrial Group C historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	10.340	10.430	10.110	10.170	9.677	4,088,456
2023-05-04	9.990	10.420	9.860	10.340	9.839	5,697,210
2023-04-28	9.480	9.850	9.480	9.790	9.316	1,749,700
2023-04-27	9.400	9.670	9.360	9.560	9.097	2,332,800
2023-04-26	9.290	9.470	8.930	9.400	8.945	2,616,220
2023-04-25	9.520	9.550	9.020	9.160	8.716	2,642,374
2023-04-24	9.530	9.640	9.290	9.560	9.097	1,812,800
2023-04-21	9.810	9.860	9.470	9.470	9.011	1,808,500
2023-04-20	9.840	9.880	9.660	9.820	9.344	1,720,500
2023-04-19	10.040	10.040	9.830	9.850	9.373	1,170,600
2023-04-18	10.100	10.160	9.970	9.980	9.497	1,009,276
2023-04-17	10.030	10.130	9.990	10.090	9.601	1,366,900
2023-04-14	9.940	10.120	9.940	10.070	9.582	1,717,988
2023-04-13	10.090	10.150	9.880	9.960	9.477	2,172,300
2023-04-12	9.840	10.150	9.810	10.090	9.601	2,443,700
2023-04-11	9.890	9.920	9.750	9.840	9.363	1,783,600
2023-04-10	10.270	10.270	9.850	9.900	9.420	2,823,000
2023-04-07	10.120	10.300	10.020	10.270	9.772	1,413,000
2023-04-06	10.190	10.210	10.050	10.080	9.592	1,620,500
2023-04-04	10.450	10.500	10.170	10.170	9.677	2,048,800
2023-04-03	10.370	10.490	10.360	10.430	9.925	1,720,200
2023-03-31	10.280	10.480	10.280	10.370	9.868	1,369,812
2023-03-30	10.360	10.440	10.200	10.280	9.782	1,504,900
2023-03-29	10.390	10.490	10.260	10.360	9.858	1,733,500
2023-03-28	10.530	10.580	10.280	10.370	9.868	1,941,100
2023-03-27	10.750	10.790	10.480	10.580	10.067	2,588,612
2023-03-24	10.800	10.840	10.620	10.690	10.172	2,435,162
2023-03-23	10.900	10.900	10.720	10.780	10.258	1,902,062
2023-03-22	10.870	11.020	10.780	10.900	10.372	2,037,700
2023-03-21	10.500	10.870	10.450	10.870	10.343	3,334,262
2023-03-20	10.730	10.780	10.450	10.460	9.953	2,949,000
2023-03-17	10.900	11.010	10.780	10.780	10.258	1,654,310
2023-03-16	10.960	11.060	10.830	10.840	10.315	1,803,300
2023-03-15	10.780	11.010	10.730	10.990	10.458	2,678,900
2023-03-14	10.800	10.860	10.490	10.780	10.258	1,751,600
2023-03-13	10.850	10.890	10.650	10.800	10.277	1,026,762
2023-03-10	10.950	10.990	10.700	10.810	10.286	1,837,400
2023-03-09	11.020	11.050	10.830	11.030	10.496	1,627,000
2023-03-08	10.940	11.000	10.720	10.990	10.458	1,405,900
2023-03-07	11.140	11.140	10.910	10.940	10.410	1,860,862
2023-03-06	10.990	11.140	10.940	11.120	10.581	2,262,224
2023-03-03	11.060	11.100	10.870	10.980	10.448	1,609,312
2023-03-02	11.120	11.120	10.990	11.060	10.524	1,601,200
2023-03-01	11.120	11.150	10.940	11.070	10.534	2,037,912
2023-02-28	10.900	11.090	10.900	11.080	10.543	2,025,500
2023-02-27	11.090	11.090	10.830	10.840	10.315	1,762,700
2023-02-24	11.000	11.100	10.960	11.080	10.543	2,051,124
2023-02-23	11.100	11.150	10.960	11.000	10.467	2,391,300
2023-02-22	11.080	11.130	10.980	11.120	10.581	1,417,900
2023-02-21	11.110	11.180	11.000	11.060	10.524	2,421,200
2023-02-20	11.020	11.140	10.900	11.110	10.572	2,257,700
2023-02-17	10.850	11.200	10.850	11.010	10.477	3,320,760
2023-02-16	11.420	11.450	10.750	10.810	10.286	5,096,120
2023-02-15	11.380	11.440	11.300	11.370	10.819	3,400,012
2023-02-14	11.550	11.600	11.340	11.380	10.829	3,310,888
2023-02-13	11.400	11.580	11.330	11.530	10.971	3,650,988
2023-02-10	11.400	11.440	11.330	11.420	10.867	3,380,600
2023-02-09	11.550	11.580	11.340	11.390	10.838	4,146,844
2023-02-08	11.520	11.640	11.300	11.560	11.000	4,840,760
2023-02-07	11.550	11.600	11.410	11.530	10.971	3,711,700

← NewerPage 15 of 21 · 1,212 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.