Zhejiang Tengy Envi Tech Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	1.300	1.500	1.300	1.490	1.490	178,200
2022-02-28	1.400	1.400	1.120	1.170	1.170	14,200
2022-02-25	1.300	1.300	1.300	1.300	1.300	2,200
2022-02-24	1.200	1.200	1.200	1.200	1.200	42,800
2022-02-23	1.200	1.200	1.200	1.200	1.200	0
2022-02-22	1.200	1.200	1.200	1.200	1.200	400
2022-02-21	1.170	1.200	1.170	1.200	1.200	33,400
2022-02-18	1.060	1.180	1.060	1.170	1.170	266,000
2022-02-17	0.930	1.050	0.930	1.000	1.000	124,000
2022-02-16	0.850	0.850	0.850	0.850	0.850	600
2022-02-15	0.850	0.850	0.850	0.850	0.850	0
2022-02-14	0.840	0.840	0.840	0.840	0.840	0
2022-02-11	0.820	0.820	0.820	0.820	0.820	0
2022-02-10	0.820	0.820	0.820	0.820	0.820	0
2022-02-09	0.810	0.820	0.810	0.820	0.820	14,400
2022-02-08	0.820	0.820	0.820	0.820	0.820	0
2022-02-07	0.820	0.820	0.820	0.820	0.820	0
2022-02-04	0.850	0.850	0.810	0.820	0.820	4,400
2022-01-31	0.900	0.900	0.900	0.900	0.900	0
2022-01-28	0.900	0.900	0.900	0.900	0.900	0
2022-01-27	0.900	0.900	0.900	0.900	0.900	400
2022-01-26	0.900	0.900	0.900	0.900	0.900	0
2022-01-25	0.900	0.900	0.900	0.900	0.900	0
2022-01-24	0.920	0.920	0.900	0.900	0.900	5,200
2022-01-21	0.920	0.920	0.920	0.920	0.920	800
2022-01-20	0.840	0.840	0.840	0.840	0.840	0
2022-01-19	0.890	0.890	0.820	0.830	0.830	10,000
2022-01-18	0.910	0.910	0.910	0.910	0.910	14,600
2022-01-17	0.900	0.900	0.900	0.900	0.900	400
2022-01-14	0.900	0.900	0.900	0.900	0.900	0
2022-01-13	0.880	0.880	0.880	0.880	0.880	0
2022-01-12	0.850	0.880	0.840	0.880	0.880	19,800
2022-01-11	0.860	0.860	0.810	0.840	0.840	1,800
2022-01-10	0.910	0.910	0.910	0.910	0.910	0
2022-01-07	0.930	1.150	0.900	0.910	0.910	166,000
2022-01-06	0.860	0.880	0.800	0.880	0.880	42,600
2022-01-05	0.880	0.880	0.880	0.880	0.880	0
2022-01-04	0.880	0.880	0.880	0.880	0.880	0
2022-01-03	0.880	0.880	0.880	0.880	0.880	0
2021-12-31	0.970	0.970	0.880	0.880	0.880	6,000
2021-12-30	0.960	0.970	0.960	0.970	0.970	14,800
2021-12-29	0.960	0.960	0.960	0.960	0.960	7,000
2021-12-28	0.950	0.950	0.950	0.950	0.950	0
2021-12-24	0.940	0.940	0.940	0.940	0.940	1,000
2021-12-23	0.880	0.930	0.880	0.930	0.930	1,000
2021-12-22	0.940	0.940	0.940	0.940	0.940	2,400
2021-12-21	0.970	0.970	0.970	0.970	0.970	0
2021-12-20	0.970	0.970	0.970	0.970	0.970	9,000
2021-12-17	0.930	0.960	0.930	0.950	0.950	4,200
2021-12-16	0.900	0.900	0.900	0.900	0.900	0
2021-12-15	0.880	0.900	0.880	0.900	0.900	5,000
2021-12-14	0.960	0.960	0.960	0.960	0.960	0
2021-12-13	0.960	0.960	0.960	0.960	0.960	0
2021-12-10	0.960	0.960	0.960	0.960	0.960	4,200
2021-12-09	0.950	0.960	0.890	0.960	0.960	20,400
2021-12-08	0.900	0.900	0.900	0.900	0.900	0
2021-12-07	0.900	0.900	0.900	0.900	0.900	85,200
2021-12-06	0.900	0.950	0.900	0.950	0.950	23,400
2021-12-03	0.900	0.910	0.900	0.910	0.910	50,200
2021-12-02	0.930	0.930	0.930	0.930	0.930	40,800

← NewerPage 20 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-04	0.0543 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.