Guangdong Tengen Industrial Group C historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	9.900	10.080	9.700	9.790	9.438	7,266,600
2025-01-21	9.950	10.220	9.770	10.000	9.640	12,273,490
2025-01-20	9.730	9.990	9.610	9.890	9.534	11,175,824
2025-01-17	9.730	9.950	9.420	9.660	9.313	11,924,858
2025-01-16	9.940	10.010	9.620	9.710	9.361	14,986,390
2025-01-15	10.460	10.730	9.800	9.940	9.583	26,501,129
2025-01-14	9.280	10.190	9.280	10.190	9.824	12,785,580
2025-01-13	9.060	9.450	8.910	9.260	8.927	9,856,812
2025-01-10	10.320	10.500	9.500	9.500	9.158	21,810,482
2025-01-09	10.130	10.620	10.130	10.560	10.180	22,132,213
2025-01-08	12.000	12.540	10.940	11.020	10.624	38,461,066
2025-01-07	10.390	11.400	10.270	11.400	10.990	26,915,197
2025-01-06	10.120	10.360	9.820	10.360	9.987	8,170,999
2025-01-03	9.910	10.310	9.850	10.160	9.795	9,019,112
2025-01-02	9.430	10.190	9.250	10.120	9.756	13,614,788
2024-12-31	9.280	9.930	9.050	9.610	9.264	8,431,100
2024-12-30	9.390	9.390	9.000	9.290	8.956	3,129,000
2024-12-27	9.330	9.560	9.180	9.460	9.120	3,086,300
2024-12-26	8.950	9.410	8.950	9.210	8.879	3,426,100
2024-12-25	9.270	9.310	8.740	8.950	8.628	4,341,300
2024-12-24	9.520	9.650	9.090	9.320	8.985	4,447,224
2024-12-23	10.180	10.390	9.220	9.330	8.995	6,664,800
2024-12-20	10.080	10.340	10.000	10.230	9.862	2,908,200
2024-12-19	10.080	10.140	9.770	10.030	9.669	3,743,400
2024-12-18	10.140	10.400	9.820	10.090	9.727	4,790,182
2024-12-17	10.910	10.910	10.060	10.140	9.775	7,108,500
2024-12-16	10.820	11.060	10.770	10.930	10.537	5,221,000
2024-12-13	10.800	10.970	10.690	10.820	10.431	4,285,988
2024-12-12	10.530	10.910	10.450	10.800	10.412	4,376,924
2024-12-11	10.480	10.680	10.440	10.520	10.142	2,462,191
2024-12-10	10.640	10.790	10.440	10.480	10.103	4,434,791
2024-12-09	10.270	10.590	10.200	10.430	10.055	3,556,500
2024-12-06	10.150	10.340	10.080	10.270	9.901	3,021,991
2024-12-05	9.990	10.090	9.890	10.090	9.727	2,776,246
2024-12-04	10.290	10.290	9.670	9.980	9.621	4,106,500
2024-12-03	10.230	10.440	10.050	10.260	9.891	3,816,911
2024-12-02	10.120	10.260	10.080	10.230	9.862	3,436,012
2024-11-29	10.040	10.180	9.940	10.140	9.775	3,349,412
2024-11-28	9.950	10.060	9.880	10.000	9.640	3,506,200
2024-11-27	9.910	9.990	9.590	9.910	9.554	2,708,600
2024-11-26	9.910	10.100	9.820	9.910	9.554	3,281,400
2024-11-25	9.580	9.960	9.580	9.910	9.554	4,261,912
2024-11-22	9.920	10.080	9.740	9.830	9.477	6,391,012
2024-11-21	9.780	9.940	9.700	9.910	9.554	2,856,700
2024-11-20	9.530	9.810	9.530	9.770	9.419	2,489,900
2024-11-19	9.350	9.560	9.330	9.530	9.187	2,371,433
2024-11-18	9.490	9.720	9.230	9.340	9.004	3,009,200
2024-11-15	9.500	9.710	9.430	9.440	9.101	3,266,868
2024-11-14	9.900	10.030	9.490	9.530	9.187	4,223,842
2024-11-13	9.790	10.080	9.610	9.890	9.534	4,598,400
2024-11-12	9.670	9.980	9.570	9.700	9.351	4,452,526
2024-11-11	9.430	9.670	9.390	9.670	9.322	4,367,300
2024-11-08	9.600	9.690	9.390	9.550	9.207	3,377,817
2024-11-07	9.380	9.590	9.250	9.570	9.226	3,076,500
2024-11-06	9.340	9.500	9.290	9.380	9.043	3,430,012
2024-11-05	9.220	9.350	9.060	9.340	9.004	3,955,330
2024-11-04	9.050	9.300	8.960	9.220	8.888	3,458,820
2024-11-01	9.260	9.310	8.910	9.050	8.725	4,597,900
2024-10-31	9.130	9.380	9.130	9.250	8.917	3,163,812
2024-10-30	9.250	9.410	9.020	9.180	8.850	3,641,500

← NewerPage 8 of 21 · 1,218 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.