Guangdong Tengen Industrial Group C historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	8.950	9.040	8.650	8.680	8.169	4,799,200
2022-05-10	8.780	9.140	8.700	9.090	8.555	4,951,100
2022-05-09	8.510	9.090	8.400	9.050	8.517	3,562,400
2022-05-06	8.260	8.580	8.040	8.520	8.019	2,471,900
2022-05-05	8.290	8.440	8.180	8.380	7.887	2,222,000
2022-04-29	8.000	8.440	8.000	8.360	7.868	2,176,500
2022-04-28	8.060	8.250	7.800	7.960	7.492	1,913,412
2022-04-27	7.990	8.130	7.660	8.110	7.633	2,805,700
2022-04-26	8.300	8.520	8.000	8.060	7.586	2,110,600
2022-04-25	9.010	9.010	8.350	8.350	7.859	3,776,711
2022-04-22	8.990	9.120	8.870	9.050	8.517	1,907,800
2022-04-21	9.380	9.470	9.020	9.040	8.508	4,586,080
2022-04-20	9.720	9.850	9.300	9.430	8.875	5,653,600
2022-04-19	10.040	10.170	9.860	9.980	9.393	2,935,600
2022-04-18	10.070	10.150	9.800	10.080	9.487	2,698,700
2022-04-15	10.640	10.650	10.060	10.080	9.487	4,266,100
2022-04-14	10.430	10.980	10.340	10.700	10.070	5,910,600
2022-04-13	10.380	10.920	10.150	10.440	9.826	5,352,409
2022-04-12	9.990	10.350	9.900	10.350	9.741	2,801,400
2022-04-11	10.220	10.390	9.880	10.000	9.411	3,431,100
2022-04-08	10.470	10.570	10.150	10.210	9.609	2,853,000
2022-04-07	10.810	10.890	10.440	10.470	9.854	2,847,100
2022-04-06	10.580	10.930	10.570	10.790	10.155	2,916,500
2022-04-01	10.880	10.880	10.520	10.610	9.986	4,136,900
2022-03-31	10.940	11.070	10.870	10.940	10.296	2,669,600
2022-03-30	11.200	11.300	10.830	11.000	10.353	3,916,756
2022-03-29	11.520	11.520	11.040	11.100	10.447	4,848,584
2022-03-28	11.400	11.710	11.160	11.540	10.861	3,549,700
2022-03-25	11.620	11.930	11.610	11.700	11.011	4,306,307
2022-03-24	11.780	11.800	11.580	11.680	10.993	5,889,400
2022-03-23	12.080	12.240	11.870	11.950	11.247	6,835,400
2022-03-22	12.520	12.540	12.110	12.220	11.501	6,956,100
2022-03-21	12.520	12.620	12.270	12.590	11.849	8,827,012
2022-03-18	11.920	12.650	11.910	12.510	11.774	12,229,800
2022-03-17	12.010	12.430	11.810	12.020	11.313	10,049,299
2022-03-16	11.740	12.120	11.440	12.010	11.303	10,624,800
2022-03-15	12.390	12.560	11.440	11.460	10.786	10,375,120
2022-03-14	12.350	12.820	12.150	12.530	11.793	12,315,610
2022-03-11	12.010	12.500	11.440	12.370	11.642	11,528,588
2022-03-10	12.350	12.790	11.960	12.010	11.303	14,420,880
2022-03-09	12.200	12.600	11.590	12.470	11.736	15,957,831
2022-03-08	12.120	12.800	11.900	12.000	11.294	17,819,155
2022-03-07	12.150	12.600	11.800	11.800	11.105	20,434,486
2022-03-04	12.900	13.550	12.610	12.710	11.962	31,455,478
2022-03-03	11.400	12.320	11.190	12.320	11.595	8,160,820
2022-03-02	11.150	11.340	11.060	11.200	10.541	5,053,190
2022-03-01	11.180	11.290	10.600	11.280	10.616	8,192,928
2022-02-28	11.600	11.790	11.080	11.170	10.513	11,049,109
2022-02-25	12.380	12.600	11.790	11.930	11.228	18,204,503
2022-02-24	12.090	13.020	11.830	12.500	11.764	25,974,602
2022-02-23	10.770	11.840	10.770	11.840	11.143	9,752,767
2022-02-22	10.670	10.800	10.580	10.760	10.127	1,591,315
2022-02-21	10.590	10.720	10.560	10.690	10.061	1,111,400
2022-02-18	10.480	10.590	10.410	10.590	9.967	857,200
2022-02-17	10.560	10.700	10.460	10.490	9.873	1,314,875
2022-02-16	10.450	10.620	10.450	10.570	9.948	1,624,700
2022-02-15	10.550	10.550	10.350	10.420	9.807	830,924
2022-02-14	10.400	10.540	10.350	10.490	9.873	750,600
2022-02-11	10.730	10.740	10.390	10.420	9.807	1,251,400
2022-02-10	10.660	10.770	10.600	10.700	10.070	736,500

← NewerPage 19 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.