Guangdong Tengen Industrial Group C historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	10.720	10.770	10.650	10.730	10.098	905,524
2022-02-08	10.520	10.720	10.440	10.680	10.051	1,348,500
2022-02-07	10.450	10.610	10.330	10.490	9.873	1,350,600
2022-01-28	10.130	10.350	10.050	10.330	9.722	1,221,400
2022-01-27	10.420	10.420	10.050	10.060	9.468	1,357,800
2022-01-26	10.330	10.460	10.220	10.420	9.807	1,115,998
2022-01-25	10.910	10.950	10.260	10.270	9.666	2,179,100
2022-01-24	11.170	11.180	10.880	10.910	10.268	1,149,600
2022-01-21	11.170	11.340	10.980	11.220	10.560	1,597,200
2022-01-20	11.600	11.620	11.170	11.210	10.550	2,616,800
2022-01-19	11.350	11.690	11.240	11.630	10.946	2,768,876
2022-01-18	11.580	11.650	11.320	11.330	10.663	2,199,956
2022-01-17	11.350	11.650	11.350	11.620	10.936	2,263,197
2022-01-14	11.520	11.690	11.330	11.330	10.663	1,906,600
2022-01-13	11.530	11.680	11.530	11.610	10.927	1,565,900
2022-01-12	11.470	11.620	11.390	11.590	10.908	2,240,456
2022-01-11	11.420	11.490	11.380	11.440	10.767	1,467,812
2022-01-10	11.240	11.440	11.080	11.420	10.748	2,100,909
2022-01-07	11.400	11.470	11.230	11.240	10.578	1,743,812
2022-01-06	11.310	11.440	11.260	11.410	10.738	1,648,456
2022-01-05	11.340	11.410	11.190	11.330	10.663	1,493,512
2022-01-04	11.130	11.390	11.100	11.340	10.673	2,812,312
2021-12-31	11.140	11.230	11.080	11.100	10.447	937,700
2021-12-30	11.050	11.240	10.980	11.130	10.475	2,192,168
2021-12-29	11.020	11.100	10.890	10.990	10.343	1,657,900
2021-12-28	10.850	11.170	10.740	11.020	10.371	2,196,300
2021-12-27	10.690	11.110	10.370	10.850	10.211	5,964,076
2021-12-24	11.640	11.950	11.000	11.030	10.381	7,151,400
2021-12-23	11.500	11.570	11.460	11.460	10.786	3,038,200
2021-12-22	11.660	11.700	11.520	11.670	10.983	3,902,900
2021-12-21	11.480	11.590	11.390	11.590	10.908	1,484,056
2021-12-20	11.470	11.530	11.350	11.410	10.738	1,434,000
2021-12-17	11.520	11.550	11.360	11.430	10.757	1,022,600
2021-12-16	11.580	11.600	11.420	11.540	10.861	1,066,100
2021-12-15	11.470	11.590	11.390	11.530	10.851	1,587,500
2021-12-14	11.240	11.450	11.230	11.420	10.748	1,830,500
2021-12-13	11.440	11.540	11.200	11.220	10.560	1,937,800
2021-12-10	11.370	11.500	11.310	11.410	10.738	1,242,514
2021-12-09	11.330	11.640	11.300	11.450	10.776	1,819,684
2021-12-08	11.190	11.450	11.140	11.310	10.644	811,114
2021-12-07	11.390	11.390	11.100	11.190	10.531	791,768
2021-12-06	11.570	11.580	11.310	11.310	10.644	1,140,800
2021-12-03	11.720	11.740	11.530	11.570	10.889	878,300
2021-12-02	11.690	11.900	11.690	11.710	11.021	1,778,747
2021-12-01	11.520	11.770	11.410	11.670	10.983	1,561,200
2021-11-30	11.310	11.530	11.280	11.440	10.767	812,347
2021-11-29	11.380	11.400	11.300	11.320	10.654	690,647
2021-11-26	11.550	11.600	11.300	11.410	10.738	739,602
2021-11-25	11.640	11.660	11.500	11.550	10.870	671,979
2021-11-24	11.450	11.620	11.380	11.560	10.880	1,017,292
2021-11-23	11.460	11.540	11.390	11.460	10.786	624,312
2021-11-22	11.470	11.470	11.340	11.460	10.786	825,946
2021-11-19	11.380	11.480	11.280	11.390	10.720	679,700
2021-11-18	11.470	11.550	11.380	11.380	10.710	687,700
2021-11-17	11.430	11.520	11.380	11.470	10.795	532,000
2021-11-16	11.580	11.590	11.340	11.390	10.720	890,460
2021-11-15	11.290	11.580	11.180	11.580	10.898	1,607,608
2021-11-12	11.180	11.280	11.010	11.200	10.541	886,300
2021-11-11	11.130	11.290	11.120	11.170	10.513	892,324
2021-11-10	11.020	11.140	10.920	11.130	10.475	662,035

← NewerPage 20 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.