Guangdong Tengen Industrial Group C historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	11.560	11.650	11.420	11.550	10.990	3,869,900
2023-02-03	11.840	11.890	11.410	11.700	11.133	7,923,492
2023-02-02	11.400	11.790	11.300	11.780	11.209	8,114,492
2023-02-01	11.480	11.480	11.270	11.450	10.895	5,407,860
2023-01-31	11.280	11.450	11.170	11.420	10.867	5,764,460
2023-01-30	11.240	11.480	11.170	11.320	10.772	7,590,760
2023-01-20	11.540	11.640	11.040	11.240	10.695	9,128,612
2023-01-19	11.500	12.490	11.480	11.520	10.962	12,876,912
2023-01-18	10.950	11.370	10.840	11.350	10.800	7,288,988
2023-01-17	10.730	10.950	10.670	10.950	10.420	4,207,288
2023-01-16	10.680	10.810	10.530	10.730	10.210	3,919,666
2023-01-13	11.010	11.020	10.660	10.680	10.163	4,595,854
2023-01-12	10.880	11.010	10.710	10.980	10.448	5,235,170
2023-01-11	11.280	11.320	10.800	10.860	10.334	7,936,561
2023-01-10	11.700	11.720	11.130	11.330	10.781	9,037,356
2023-01-09	11.820	12.050	11.540	11.790	11.219	8,380,700
2023-01-06	12.420	12.490	11.620	11.800	11.228	17,241,191
2023-01-05	12.120	13.060	11.680	12.720	12.104	27,176,753
2023-01-04	11.650	12.840	11.620	12.100	11.514	18,705,856
2023-01-03	11.700	11.880	11.400	11.780	11.209	12,325,963
2022-12-30	12.110	12.120	11.450	11.840	11.266	13,650,812
2022-12-29	11.200	12.120	10.960	12.030	11.447	20,191,327
2022-12-28	11.700	13.060	11.400	12.100	11.514	28,214,046
2022-12-27	11.500	11.970	11.270	11.870	11.295	17,291,624
2022-12-26	11.230	11.830	11.230	11.560	11.000	12,844,043
2022-12-23	11.290	11.880	11.190	11.380	10.829	19,146,095
2022-12-22	10.700	11.540	10.700	11.540	10.981	6,514,706
2022-12-21	10.160	10.980	10.140	10.490	9.982	13,147,258
2022-12-20	10.980	11.160	10.100	10.120	9.630	11,416,636
2022-12-19	11.430	11.500	10.950	11.160	10.619	11,897,215
2022-12-16	11.900	11.990	11.370	11.540	10.981	18,671,364
2022-12-15	10.790	12.000	10.760	12.000	11.419	6,016,731
2022-12-14	11.030	11.470	10.850	10.910	10.381	11,333,759
2022-12-13	10.840	11.150	10.470	11.150	10.610	15,076,625
2022-12-12	10.750	11.500	10.750	11.200	10.657	20,504,141
2022-12-09	12.390	12.390	10.740	10.960	10.429	26,205,399
2022-12-08	10.540	11.520	10.470	11.520	10.962	5,793,212
2022-12-07	10.310	10.530	10.230	10.470	9.963	3,120,000
2022-12-06	10.530	10.540	10.180	10.300	9.801	2,161,069
2022-12-05	10.600	10.750	10.350	10.460	9.953	2,938,500
2022-12-02	10.240	10.610	10.170	10.490	9.982	3,282,840
2022-12-01	10.050	10.370	10.010	10.220	9.725	2,421,000
2022-11-30	10.010	10.070	9.930	10.000	9.516	1,672,837
2022-11-29	9.800	10.050	9.800	10.020	9.535	2,599,000
2022-11-28	9.910	9.980	9.700	9.800	9.325	3,135,600
2022-11-25	9.960	10.140	9.910	9.990	9.506	1,846,000
2022-11-24	10.080	10.160	9.940	10.010	9.525	2,251,800
2022-11-23	10.340	10.340	9.870	9.980	9.497	2,665,500
2022-11-22	10.360	10.440	10.000	10.240	9.744	2,716,400
2022-11-21	10.400	10.430	10.150	10.300	9.801	2,355,100
2022-11-18	10.170	10.560	10.120	10.400	9.896	3,999,912
2022-11-17	10.260	10.330	10.070	10.180	9.687	3,283,580
2022-11-16	10.200	10.270	10.110	10.220	9.725	2,200,600
2022-11-15	10.390	10.390	10.130	10.230	9.734	2,703,100
2022-11-14	10.240	10.430	10.230	10.350	9.849	2,668,800
2022-11-11	10.350	10.430	10.200	10.240	9.744	4,584,314
2022-11-10	10.160	10.420	10.000	10.200	9.706	3,607,600
2022-11-09	10.170	10.370	10.160	10.190	9.696	3,337,100
2022-11-08	10.240	10.500	10.060	10.300	9.801	4,889,460
2022-11-07	10.000	10.250	10.000	10.180	9.687	6,161,917

← NewerPage 16 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.