Guangdong Tengen Industrial Group C historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	10.500	10.500	10.000	10.170	9.677	7,595,505
2022-11-03	9.900	10.200	9.730	10.010	9.525	6,759,322
2022-11-02	9.690	10.100	9.600	10.000	9.516	7,719,060
2022-11-01	9.570	9.850	9.460	9.680	9.211	5,896,000
2022-10-31	9.190	9.680	9.050	9.620	9.154	8,137,721
2022-10-28	9.360	9.790	9.220	9.250	8.802	7,662,133
2022-10-27	9.120	9.650	9.120	9.520	9.059	10,211,425
2022-10-26	8.890	9.240	8.890	9.160	8.716	7,578,155
2022-10-25	9.000	9.060	8.790	9.010	8.574	8,318,933
2022-10-24	9.330	9.390	8.960	9.050	8.612	12,488,208
2022-10-21	9.640	9.820	9.330	9.330	8.878	19,336,916
2022-10-20	10.040	10.530	10.040	10.040	9.554	26,224,053
2022-10-19	12.270	12.390	10.980	11.150	10.610	34,821,206
2022-10-18	10.240	11.260	10.240	11.260	10.715	10,055,453
2022-10-17	9.360	10.240	9.340	10.240	9.744	3,038,800
2022-10-14	9.100	9.350	9.020	9.310	8.859	1,506,210
2022-10-13	8.920	9.090	8.730	9.020	8.583	1,134,500
2022-10-12	8.710	8.950	8.550	8.930	8.497	1,334,800
2022-10-11	8.710	8.710	8.430	8.690	8.269	1,284,812
2022-10-10	8.820	8.900	8.550	8.610	8.193	1,634,579
2022-09-30	8.720	8.880	8.650	8.820	8.393	972,453
2022-09-29	9.090	9.120	8.700	8.800	8.374	1,323,900
2022-09-28	9.050	9.130	8.900	8.970	8.535	1,097,100
2022-09-27	8.690	9.050	8.690	9.050	8.612	1,125,500
2022-09-26	9.070	9.070	8.700	8.730	8.307	1,503,800
2022-09-23	9.240	9.270	9.050	9.140	8.697	1,271,500
2022-09-22	9.210	9.310	9.100	9.210	8.764	1,035,887
2022-09-21	8.960	9.270	8.810	9.190	8.745	1,476,800
2022-09-20	9.000	9.150	8.940	9.020	8.583	940,300
2022-09-19	9.140	9.160	8.880	8.940	8.507	1,312,800
2022-09-16	9.510	9.550	9.030	9.080	8.640	1,849,200
2022-09-15	9.740	9.790	9.370	9.510	9.049	1,499,400
2022-09-14	9.690	9.780	9.560	9.740	9.268	1,489,000
2022-09-13	9.530	9.830	9.500	9.780	9.306	2,373,340
2022-09-09	9.650	9.650	9.460	9.510	9.049	883,300
2022-09-08	9.650	9.710	9.530	9.590	9.125	842,700
2022-09-07	9.680	9.680	9.510	9.650	9.183	989,000
2022-09-06	9.680	9.740	9.560	9.690	9.221	1,456,900
2022-09-05	9.490	9.660	9.400	9.610	9.144	2,005,000
2022-09-02	9.360	9.580	9.350	9.440	8.983	2,147,978
2022-09-01	9.400	9.520	9.250	9.380	8.926	2,313,431
2022-08-31	9.560	9.690	9.270	9.350	8.897	1,452,000
2022-08-30	9.510	9.680	9.470	9.510	9.049	1,684,354
2022-08-29	9.260	9.550	9.070	9.540	9.078	1,384,600
2022-08-26	9.460	9.490	9.240	9.270	8.821	1,063,300
2022-08-25	9.400	9.480	9.160	9.420	8.964	1,564,100
2022-08-24	9.620	9.720	9.400	9.430	8.973	1,497,912
2022-08-23	9.660	9.730	9.570	9.640	9.173	1,047,492
2022-08-22	9.640	9.690	9.550	9.650	9.183	1,264,675
2022-08-19	9.730	9.890	9.620	9.640	9.173	1,803,132
2022-08-18	9.690	9.830	9.560	9.750	9.278	1,767,800
2022-08-17	9.720	9.760	9.610	9.670	9.202	1,175,000
2022-08-16	9.720	9.770	9.630	9.710	9.240	1,242,400
2022-08-15	9.660	9.720	9.520	9.700	9.230	2,048,016
2022-08-12	9.650	9.730	9.590	9.670	9.202	1,910,100
2022-08-11	9.780	9.820	9.630	9.660	9.192	3,051,016
2022-08-10	9.400	9.760	9.320	9.720	9.249	3,168,700
2022-08-09	9.370	9.420	9.290	9.380	8.926	1,028,612
2022-08-08	9.240	9.370	9.170	9.370	8.916	1,238,812
2022-08-05	9.220	9.260	9.130	9.240	8.792	1,252,200

← NewerPage 17 of 21 · 1,219 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.