Qingdao Tianneng Heavy Industries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	5.500	5.660	5.440	5.650	5.531	11,524,304
2024-01-24	5.480	5.570	5.280	5.530	5.414	11,802,705
2024-01-23	5.400	5.460	5.080	5.440	5.326	12,123,910
2024-01-22	5.790	5.790	5.380	5.410	5.296	16,665,393
2024-01-19	5.890	5.940	5.730	5.750	5.629	11,977,576
2024-01-18	5.920	5.970	5.650	5.860	5.737	17,967,918
2024-01-17	6.220	6.220	5.960	5.980	5.854	9,524,290
2024-01-16	6.120	6.290	6.070	6.180	6.050	11,792,029
2024-01-15	6.280	6.430	6.160	6.180	6.050	11,228,499
2024-01-12	6.130	6.340	6.120	6.290	6.158	21,091,966
2024-01-11	6.010	6.220	6.000	6.150	6.021	22,164,491
2024-01-10	6.670	6.700	6.060	6.070	5.942	41,640,900
2024-01-09	6.710	6.930	6.710	6.770	6.628	4,817,384
2024-01-08	6.920	6.920	6.710	6.710	6.569	5,040,623
2024-01-05	7.030	7.100	6.860	6.890	6.745	5,675,484
2024-01-04	7.090	7.090	7.000	7.030	6.882	3,015,698
2024-01-03	7.100	7.140	7.040	7.100	6.951	3,515,849
2024-01-02	7.160	7.160	7.090	7.110	6.961	3,767,307
2023-12-29	7.150	7.200	7.120	7.150	7.000	6,325,490
2023-12-28	6.930	7.210	6.900	7.170	7.019	11,357,784
2023-12-27	6.890	6.950	6.830	6.930	6.784	2,851,394
2023-12-26	6.930	6.950	6.850	6.880	6.735	2,376,200
2023-12-25	7.030	7.030	6.930	6.950	6.804	3,466,268
2023-12-22	6.930	7.030	6.850	7.000	6.853	6,116,153
2023-12-21	6.810	6.950	6.770	6.930	6.784	4,689,104
2023-12-20	6.890	6.920	6.810	6.810	6.667	2,682,700
2023-12-19	6.840	6.880	6.760	6.850	6.706	3,293,608
2023-12-18	6.820	6.870	6.780	6.780	6.638	3,542,960
2023-12-15	6.890	6.950	6.850	6.850	6.706	2,746,210
2023-12-14	6.910	6.940	6.860	6.880	6.735	1,982,100
2023-12-13	6.960	6.960	6.870	6.890	6.745	2,714,996
2023-12-12	6.980	6.990	6.890	6.950	6.804	2,748,881
2023-12-11	6.880	6.990	6.790	6.980	6.833	3,902,750
2023-12-08	6.950	6.990	6.890	6.900	6.755	2,928,233
2023-12-07	6.960	7.000	6.880	6.930	6.784	4,623,000
2023-12-06	6.950	7.030	6.910	7.000	6.853	3,054,810
2023-12-05	7.040	7.090	6.960	6.970	6.824	3,507,765
2023-12-04	7.040	7.100	7.030	7.050	6.902	2,872,350
2023-12-01	7.070	7.100	7.000	7.050	6.902	4,049,302
2023-11-30	7.080	7.110	7.000	7.070	6.921	3,440,527
2023-11-29	7.190	7.190	7.060	7.090	6.941	4,233,100
2023-11-28	7.160	7.210	7.110	7.190	7.039	3,653,928
2023-11-27	7.090	7.170	7.080	7.160	7.010	3,006,810
2023-11-24	7.200	7.200	7.080	7.100	6.951	4,530,767
2023-11-23	7.120	7.200	7.110	7.180	7.029	4,070,262
2023-11-22	7.250	7.260	7.110	7.120	6.970	7,307,862
2023-11-21	7.320	7.340	7.240	7.240	7.088	5,750,887
2023-11-20	7.340	7.350	7.260	7.320	7.166	4,801,762
2023-11-17	7.290	7.360	7.270	7.330	7.176	4,130,673
2023-11-16	7.450	7.460	7.300	7.300	7.147	7,762,700
2023-11-15	7.340	7.450	7.320	7.450	7.293	9,941,389
2023-11-14	7.310	7.350	7.270	7.290	7.137	3,826,898
2023-11-13	7.250	7.320	7.230	7.290	7.137	4,134,767
2023-11-10	7.310	7.350	7.210	7.250	7.098	4,768,454
2023-11-09	7.320	7.390	7.310	7.330	7.176	5,569,000
2023-11-08	7.430	7.450	7.290	7.330	7.176	8,373,179
2023-11-07	7.490	7.490	7.400	7.440	7.284	6,580,975
2023-11-06	7.400	7.500	7.400	7.460	7.303	7,851,965
2023-11-03	7.340	7.490	7.340	7.390	7.235	7,166,497
2023-11-02	7.470	7.470	7.330	7.360	7.205	6,464,300

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.