Qingdao Tianneng Heavy Industries Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 5.080 | 5.090 | 4.970 | 4.990 | 4.885 | 14,750,401 |
| 2024-04-29 | 4.830 | 5.100 | 4.800 | 5.090 | 4.983 | 21,341,911 |
| 2024-04-26 | 4.780 | 4.850 | 4.720 | 4.840 | 4.738 | 12,060,804 |
| 2024-04-25 | 4.770 | 4.840 | 4.710 | 4.800 | 4.699 | 9,399,460 |
| 2024-04-24 | 4.750 | 4.780 | 4.690 | 4.770 | 4.670 | 7,160,882 |
| 2024-04-23 | 4.730 | 4.800 | 4.710 | 4.750 | 4.650 | 6,605,930 |
| 2024-04-22 | 4.730 | 4.820 | 4.640 | 4.740 | 4.640 | 7,012,005 |
| 2024-04-19 | 4.800 | 4.850 | 4.730 | 4.770 | 4.670 | 8,883,795 |
| 2024-04-18 | 4.900 | 4.940 | 4.820 | 4.830 | 4.729 | 9,848,922 |
| 2024-04-17 | 4.640 | 4.910 | 4.640 | 4.900 | 4.797 | 13,803,165 |
| 2024-04-16 | 4.970 | 4.970 | 4.530 | 4.560 | 4.464 | 19,713,193 |
| 2024-04-15 | 5.050 | 5.130 | 4.840 | 4.970 | 4.866 | 15,591,080 |
| 2024-04-12 | 5.150 | 5.210 | 5.040 | 5.070 | 4.963 | 10,726,110 |
| 2024-04-11 | 5.050 | 5.200 | 5.020 | 5.150 | 5.042 | 10,026,751 |
| 2024-04-10 | 5.200 | 5.230 | 5.050 | 5.090 | 4.983 | 10,571,414 |
| 2024-04-09 | 5.080 | 5.220 | 5.080 | 5.210 | 5.101 | 12,927,486 |
| 2024-04-08 | 5.190 | 5.200 | 5.080 | 5.080 | 4.973 | 13,549,380 |
| 2024-04-03 | 5.270 | 5.340 | 5.170 | 5.210 | 5.101 | 20,811,247 |
| 2024-04-02 | 5.490 | 5.580 | 5.330 | 5.360 | 5.247 | 34,722,436 |
| 2024-04-01 | 5.150 | 5.210 | 5.130 | 5.210 | 5.101 | 10,189,893 |
| 2024-03-29 | 5.050 | 5.120 | 5.040 | 5.110 | 5.003 | 5,423,570 |
| 2024-03-28 | 4.950 | 5.120 | 4.950 | 5.050 | 4.944 | 12,392,847 |
| 2024-03-27 | 5.180 | 5.220 | 4.960 | 4.960 | 4.856 | 14,953,679 |
| 2024-03-26 | 5.170 | 5.200 | 5.050 | 5.170 | 5.061 | 15,281,586 |
| 2024-03-25 | 5.320 | 5.370 | 5.140 | 5.150 | 5.042 | 19,130,837 |
| 2024-03-22 | 5.520 | 5.530 | 5.320 | 5.360 | 5.247 | 22,810,903 |
| 2024-03-21 | 5.420 | 5.620 | 5.310 | 5.540 | 5.424 | 33,293,936 |
| 2024-03-20 | 5.340 | 5.430 | 5.300 | 5.390 | 5.277 | 22,819,774 |
| 2024-03-19 | 5.470 | 5.530 | 5.450 | 5.450 | 5.336 | 14,422,337 |
| 2024-03-18 | 5.460 | 5.510 | 5.430 | 5.490 | 5.375 | 16,995,860 |
| 2024-03-15 | 5.350 | 5.490 | 5.330 | 5.440 | 5.326 | 15,031,262 |
| 2024-03-14 | 5.430 | 5.460 | 5.290 | 5.370 | 5.257 | 15,765,499 |
| 2024-03-13 | 5.440 | 5.520 | 5.390 | 5.450 | 5.336 | 16,715,511 |
| 2024-03-12 | 5.450 | 5.490 | 5.390 | 5.450 | 5.336 | 19,876,621 |
| 2024-03-11 | 5.260 | 5.460 | 5.240 | 5.450 | 5.336 | 27,748,210 |
| 2024-03-08 | 5.150 | 5.270 | 5.110 | 5.230 | 5.120 | 16,205,196 |
| 2024-03-07 | 5.270 | 5.330 | 5.110 | 5.130 | 5.022 | 23,165,530 |
| 2024-03-06 | 5.030 | 5.400 | 5.020 | 5.280 | 5.169 | 36,481,169 |
| 2024-03-05 | 5.150 | 5.150 | 5.040 | 5.050 | 4.944 | 11,214,150 |
| 2024-03-04 | 5.240 | 5.330 | 5.100 | 5.180 | 5.071 | 14,029,136 |
| 2024-03-01 | 5.200 | 5.290 | 5.160 | 5.250 | 5.140 | 15,288,781 |
| 2024-02-29 | 4.970 | 5.220 | 4.950 | 5.220 | 5.110 | 20,866,279 |
| 2024-02-28 | 5.370 | 5.540 | 5.000 | 5.010 | 4.905 | 31,775,079 |
| 2024-02-27 | 5.160 | 5.340 | 5.140 | 5.340 | 5.228 | 17,936,534 |
| 2024-02-26 | 5.230 | 5.290 | 5.140 | 5.200 | 5.091 | 23,022,376 |
| 2024-02-23 | 4.970 | 5.150 | 4.950 | 5.130 | 5.022 | 22,911,969 |
| 2024-02-22 | 4.910 | 5.000 | 4.860 | 4.960 | 4.856 | 16,007,417 |
| 2024-02-21 | 4.800 | 5.030 | 4.760 | 4.910 | 4.807 | 19,190,412 |
| 2024-02-20 | 4.920 | 4.920 | 4.740 | 4.830 | 4.729 | 16,972,541 |
| 2024-02-19 | 4.860 | 5.030 | 4.810 | 4.920 | 4.817 | 24,428,574 |
| 2024-02-08 | 4.380 | 4.810 | 4.330 | 4.770 | 4.670 | 29,458,130 |
| 2024-02-07 | 4.300 | 4.510 | 4.230 | 4.310 | 4.219 | 23,409,416 |
| 2024-02-06 | 4.140 | 4.410 | 3.950 | 4.320 | 4.229 | 21,577,849 |
| 2024-02-05 | 4.610 | 4.610 | 4.050 | 4.140 | 4.053 | 26,582,336 |
| 2024-02-02 | 4.900 | 4.990 | 4.480 | 4.660 | 4.562 | 18,916,724 |
| 2024-02-01 | 4.960 | 5.040 | 4.870 | 4.910 | 4.807 | 13,012,784 |
| 2024-01-31 | 5.270 | 5.330 | 4.990 | 5.000 | 4.895 | 16,177,684 |
| 2024-01-30 | 5.700 | 5.760 | 5.250 | 5.250 | 5.140 | 20,245,641 |
| 2024-01-29 | 5.610 | 5.650 | 5.400 | 5.410 | 5.296 | 9,381,512 |
| 2024-01-26 | 5.610 | 5.690 | 5.580 | 5.610 | 5.492 | 10,292,726 |
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.