Zhejiang Tengy Envi Tech Co historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-01	0.930	0.930	0.930	0.930	0.930	53,600
2021-11-30	0.930	0.930	0.930	0.930	0.930	0
2021-11-29	0.930	0.930	0.930	0.930	0.930	0
2021-11-26	0.930	0.930	0.930	0.930	0.930	0
2021-11-25	0.930	0.930	0.930	0.930	0.930	0
2021-11-24	0.930	0.930	0.930	0.930	0.930	0
2021-11-23	0.900	0.930	0.900	0.930	0.930	6,400
2021-11-22	0.930	0.930	0.930	0.930	0.930	0
2021-11-19	0.930	0.940	0.850	0.940	0.940	61,800
2021-11-18	0.950	0.950	0.950	0.950	0.950	0
2021-11-17	1.010	1.010	0.950	0.950	0.950	254,600
2021-11-16	1.010	1.010	1.010	1.010	1.010	0
2021-11-15	1.170	1.170	0.940	1.020	1.020	182,000
2021-11-12	1.000	1.020	1.000	1.020	1.020	13,400
2021-11-11	1.000	1.020	1.000	1.000	1.000	39,800
2021-11-10	0.920	1.040	0.920	1.000	1.000	492,000
2021-11-09	1.020	1.020	1.020	1.020	1.020	0
2021-11-08	1.020	1.030	0.880	1.020	1.020	320,000
2021-11-05	1.050	1.080	0.850	1.030	1.030	118,000
2021-11-04	1.020	1.020	1.020	1.020	1.020	0
2021-11-03	0.980	1.050	0.980	1.020	1.020	14,200
2021-11-02	1.000	1.100	1.000	1.090	1.090	21,400
2021-11-01	1.190	1.190	1.190	1.190	1.190	0
2021-10-29	1.090	1.090	1.090	1.090	1.090	0
2021-10-28	1.090	1.090	1.090	1.090	1.090	0
2021-10-27	1.120	1.120	1.120	1.120	1.120	0
2021-10-26	1.120	1.120	1.120	1.120	1.120	0
2021-10-25	1.150	1.150	1.120	1.120	1.120	600
2021-10-22	1.150	1.150	1.150	1.150	1.150	0
2021-10-21	1.160	1.160	1.160	1.160	1.160	0
2021-10-20	1.070	1.070	1.070	1.070	1.070	2,000
2021-10-19	1.190	1.190	1.190	1.190	1.190	0
2021-10-18	1.190	1.190	1.190	1.190	1.190	0

← NewerPage 21 of 21 · 1,233 trading days

Stock splits

No stock splits on record.

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.