Guangdong Tengen Industrial Group C historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	9.060	9.220	9.040	9.200	8.754	1,432,699
2022-08-03	8.900	9.250	8.900	9.020	8.583	2,060,481
2022-08-02	9.370	9.370	8.820	8.940	8.507	3,072,531
2022-08-01	9.420	9.570	9.310	9.340	8.888	1,604,000
2022-07-29	9.600	9.610	9.410	9.420	8.964	2,249,300
2022-07-28	9.560	9.630	9.420	9.590	9.125	2,863,400
2022-07-27	9.300	9.550	9.260	9.510	9.049	2,847,899
2022-07-26	9.250	9.340	9.090	9.320	8.868	1,719,100
2022-07-25	9.180	9.340	9.080	9.280	8.830	2,060,955
2022-07-22	9.110	9.250	9.100	9.200	8.754	1,473,900
2022-07-21	9.060	9.250	9.050	9.150	8.707	1,951,000
2022-07-20	9.150	9.190	9.050	9.110	8.669	1,740,400
2022-07-19	8.990	9.100	8.950	9.100	8.659	2,201,104
2022-07-18	8.560	9.050	8.490	8.990	8.554	4,950,273
2022-07-15	8.900	8.950	8.480	8.480	8.069	3,780,600
2022-07-14	9.000	9.050	8.910	8.920	8.488	1,513,700
2022-07-13	8.840	9.000	8.820	8.990	8.554	1,373,100
2022-07-12	8.840	8.990	8.760	8.850	8.421	2,041,112
2022-07-11	8.950	8.990	8.840	8.870	8.440	1,297,992
2022-07-08	8.810	9.000	8.810	8.980	8.545	1,467,900
2022-07-07	8.900	9.060	8.840	8.880	8.450	1,678,605
2022-07-06	8.930	8.960	8.830	8.900	8.469	1,399,105
2022-07-05	9.120	9.180	8.860	8.940	8.507	2,077,100
2022-07-04	9.200	9.290	9.010	9.120	8.678	2,629,700
2022-07-01	9.150	9.200	9.060	9.160	8.716	1,695,177
2022-06-30	9.140	9.250	9.110	9.150	8.707	1,711,977
2022-06-29	9.240	9.380	9.130	9.140	8.697	2,500,800
2022-06-28	9.100	9.410	9.040	9.340	8.888	3,903,400
2022-06-27	9.060	9.140	9.010	9.100	8.659	2,477,560
2022-06-24	9.050	9.050	8.970	9.000	8.564	1,610,800
2022-06-23	8.820	9.010	8.770	9.000	8.564	1,979,100
2022-06-22	9.000	9.020	8.800	8.810	8.383	1,718,100
2022-06-21	9.050	9.050	8.880	8.990	8.554	1,901,605
2022-06-20	8.970	9.040	8.870	9.010	8.574	1,772,692
2022-06-17	8.950	8.950	8.740	8.920	8.488	1,641,112
2022-06-16	8.880	9.010	8.880	8.960	8.526	1,837,103
2022-06-15	8.930	9.030	8.900	8.930	8.497	1,701,600
2022-06-14	8.870	8.950	8.660	8.950	8.516	1,907,605
2022-06-13	9.000	9.080	8.860	8.940	8.507	1,843,000
2022-06-10	8.760	9.190	8.740	9.050	8.612	2,114,549
2022-06-09	8.950	9.010	8.730	8.810	8.383	1,958,000
2022-06-08	9.040	9.110	8.850	9.010	8.574	2,185,400
2022-06-07	9.210	9.230	9.000	9.050	8.612	2,162,700
2022-06-06	8.980	9.280	8.980	9.200	8.754	2,718,205
2022-06-02	9.030	9.050	8.840	9.010	8.574	2,220,100
2022-06-01	9.030	9.250	8.950	9.060	8.621	3,265,268
2022-05-31	9.100	9.150	8.950	9.140	8.602	1,749,740
2022-05-30	9.120	9.180	9.040	9.100	8.564	1,777,312
2022-05-27	9.190	9.230	8.990	9.090	8.555	2,767,300
2022-05-26	9.250	9.340	9.020	9.190	8.649	2,057,700
2022-05-25	8.910	9.300	8.910	9.200	8.659	3,200,312
2022-05-24	9.400	9.500	8.890	8.890	8.367	3,663,256
2022-05-23	9.270	9.450	9.250	9.380	8.828	3,131,600
2022-05-20	9.130	9.340	9.100	9.250	8.706	2,986,892
2022-05-19	8.920	9.130	8.880	9.080	8.546	2,378,900
2022-05-18	8.910	9.080	8.900	9.040	8.508	2,508,572
2022-05-17	9.070	9.070	8.850	8.910	8.386	2,477,600
2022-05-16	9.010	9.150	8.930	8.960	8.433	4,100,700
2022-05-13	9.350	9.660	8.950	9.200	8.659	7,912,489
2022-05-12	8.620	9.550	8.560	9.130	8.593	8,427,700

← NewerPage 18 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.