Qingdao Tianneng Heavy Industries Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 4.510 | 4.560 | 4.400 | 4.470 | 4.449 | 26,236,027 |
| 2024-07-26 | 4.350 | 4.710 | 4.310 | 4.580 | 4.559 | 41,019,951 |
| 2024-07-25 | 4.290 | 4.450 | 4.280 | 4.380 | 4.360 | 28,375,453 |
| 2024-07-24 | 4.160 | 4.450 | 4.120 | 4.370 | 4.350 | 36,376,652 |
| 2024-07-23 | 4.090 | 4.490 | 4.050 | 4.230 | 4.210 | 26,808,761 |
| 2024-07-22 | 4.000 | 4.120 | 3.990 | 4.090 | 4.071 | 10,437,430 |
| 2024-07-19 | 3.960 | 4.020 | 3.940 | 3.990 | 3.971 | 4,935,400 |
| 2024-07-18 | 3.970 | 4.000 | 3.870 | 3.990 | 3.971 | 6,212,600 |
| 2024-07-17 | 4.040 | 4.050 | 3.980 | 3.980 | 3.961 | 4,791,619 |
| 2024-07-16 | 4.030 | 4.060 | 3.990 | 4.030 | 4.011 | 4,517,164 |
| 2024-07-15 | 4.090 | 4.120 | 4.020 | 4.050 | 4.031 | 4,379,195 |
| 2024-07-12 | 4.150 | 4.180 | 4.110 | 4.120 | 4.101 | 5,271,290 |
| 2024-07-11 | 4.030 | 4.150 | 4.020 | 4.130 | 4.111 | 9,167,836 |
| 2024-07-10 | 3.980 | 4.040 | 3.950 | 3.960 | 3.941 | 5,424,980 |
| 2024-07-09 | 3.960 | 4.050 | 3.860 | 4.030 | 4.011 | 7,128,692 |
| 2024-07-08 | 4.070 | 4.070 | 3.960 | 3.970 | 3.951 | 6,374,118 |
| 2024-07-05 | 4.030 | 4.100 | 3.980 | 4.080 | 4.061 | 5,968,092 |
| 2024-07-04 | 4.140 | 4.170 | 4.010 | 4.040 | 4.021 | 8,143,714 |
| 2024-07-03 | 4.200 | 4.200 | 4.120 | 4.140 | 4.121 | 4,695,500 |
| 2024-07-02 | 4.230 | 4.240 | 4.170 | 4.200 | 4.180 | 7,504,969 |
| 2024-07-01 | 4.160 | 4.230 | 4.160 | 4.210 | 4.190 | 6,458,300 |
| 2024-06-28 | 4.150 | 4.220 | 4.120 | 4.160 | 4.141 | 5,577,600 |
| 2024-06-27 | 4.230 | 4.240 | 4.120 | 4.140 | 4.121 | 6,020,800 |
| 2024-06-26 | 4.120 | 4.250 | 4.050 | 4.240 | 4.220 | 7,108,869 |
| 2024-06-25 | 4.100 | 4.150 | 4.080 | 4.120 | 4.101 | 6,587,570 |
| 2024-06-24 | 4.260 | 4.260 | 4.070 | 4.080 | 4.061 | 8,778,300 |
| 2024-06-21 | 4.340 | 4.370 | 4.260 | 4.280 | 4.260 | 6,105,991 |
| 2024-06-20 | 4.470 | 4.480 | 4.320 | 4.330 | 4.310 | 9,326,559 |
| 2024-06-19 | 4.500 | 4.510 | 4.440 | 4.470 | 4.449 | 5,929,095 |
| 2024-06-18 | 4.460 | 4.500 | 4.430 | 4.480 | 4.459 | 6,611,568 |
| 2024-06-17 | 4.500 | 4.570 | 4.460 | 4.510 | 4.415 | 6,947,182 |
| 2024-06-14 | 4.490 | 4.550 | 4.440 | 4.520 | 4.425 | 7,580,996 |
| 2024-06-13 | 4.530 | 4.560 | 4.480 | 4.500 | 4.405 | 8,548,059 |
| 2024-06-12 | 4.480 | 4.530 | 4.460 | 4.520 | 4.425 | 7,070,947 |
| 2024-06-11 | 4.530 | 4.530 | 4.410 | 4.480 | 4.386 | 10,806,558 |
| 2024-06-07 | 4.500 | 4.580 | 4.460 | 4.530 | 4.435 | 9,501,999 |
| 2024-06-06 | 4.770 | 4.830 | 4.410 | 4.480 | 4.386 | 20,727,135 |
| 2024-06-05 | 4.950 | 4.950 | 4.740 | 4.780 | 4.680 | 9,448,641 |
| 2024-06-04 | 4.860 | 5.000 | 4.770 | 4.970 | 4.866 | 11,948,333 |
| 2024-06-03 | 5.040 | 5.050 | 4.870 | 4.920 | 4.817 | 15,125,598 |
| 2024-05-31 | 5.060 | 5.110 | 5.040 | 5.060 | 4.954 | 9,906,699 |
| 2024-05-30 | 5.170 | 5.270 | 5.080 | 5.090 | 4.983 | 15,695,000 |
| 2024-05-29 | 5.100 | 5.200 | 5.080 | 5.120 | 5.012 | 12,682,179 |
| 2024-05-28 | 5.100 | 5.260 | 5.080 | 5.150 | 5.042 | 16,510,857 |
| 2024-05-27 | 5.100 | 5.130 | 4.980 | 5.080 | 4.973 | 8,633,672 |
| 2024-05-24 | 5.030 | 5.170 | 5.030 | 5.080 | 4.973 | 10,713,057 |
| 2024-05-23 | 5.220 | 5.220 | 5.050 | 5.080 | 4.973 | 13,678,600 |
| 2024-05-22 | 5.110 | 5.230 | 5.090 | 5.230 | 5.120 | 14,770,403 |
| 2024-05-21 | 5.150 | 5.170 | 5.070 | 5.090 | 4.983 | 8,103,090 |
| 2024-05-20 | 5.150 | 5.190 | 5.130 | 5.170 | 5.061 | 8,831,780 |
| 2024-05-17 | 5.110 | 5.160 | 5.070 | 5.160 | 5.052 | 8,417,751 |
| 2024-05-16 | 5.090 | 5.140 | 5.080 | 5.090 | 4.983 | 8,059,922 |
| 2024-05-15 | 5.180 | 5.220 | 5.080 | 5.090 | 4.983 | 12,181,149 |
| 2024-05-14 | 5.220 | 5.300 | 5.180 | 5.210 | 5.101 | 13,025,106 |
| 2024-05-13 | 5.220 | 5.320 | 5.140 | 5.230 | 5.120 | 16,339,504 |
| 2024-05-10 | 5.220 | 5.280 | 5.130 | 5.250 | 5.140 | 16,197,692 |
| 2024-05-09 | 5.090 | 5.240 | 5.090 | 5.210 | 5.101 | 14,287,997 |
| 2024-05-08 | 5.100 | 5.210 | 5.060 | 5.130 | 5.022 | 17,285,592 |
| 2024-05-07 | 5.090 | 5.110 | 5.040 | 5.100 | 4.993 | 10,247,556 |
| 2024-05-06 | 5.030 | 5.100 | 5.030 | 5.080 | 4.973 | 10,352,702 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-29 | 0.0180 CNY |
| 2025-10-14 | 0.0100 CNY |
| 2024-06-18 | 0.0740 CNY |
| 2023-05-26 | 0.0850 CNY |
| 2022-06-17 | 0.1500 CNY |
| 2021-06-15 | 0.2600 CNY |
| 2020-06-12 | 0.9520 CNY |
| 2019-05-30 | 0.1450 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.