Qingdao Tianneng Heavy Industries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	7.330	7.530	7.260	7.480	7.323	14,570,066
2023-10-31	7.400	7.430	7.270	7.330	7.176	8,149,850
2023-10-30	7.320	7.460	7.310	7.430	7.274	9,314,164
2023-10-27	7.330	7.460	7.250	7.400	7.245	13,495,009
2023-10-26	7.180	7.400	7.080	7.400	7.245	13,580,766
2023-10-25	7.170	7.280	7.140	7.220	7.068	7,420,400
2023-10-24	7.030	7.160	6.930	7.150	7.000	7,836,264
2023-10-23	7.200	7.220	7.000	7.020	6.873	7,313,122
2023-10-20	7.010	7.270	7.000	7.200	7.049	11,788,698
2023-10-19	7.050	7.120	7.010	7.020	6.873	3,870,300
2023-10-18	7.250	7.250	7.070	7.070	6.921	6,721,545
2023-10-17	7.150	7.330	7.150	7.250	7.098	7,863,244
2023-10-16	7.220	7.250	7.120	7.170	7.019	5,611,304
2023-10-13	7.240	7.290	7.140	7.210	7.059	6,003,550
2023-10-12	7.110	7.350	7.100	7.290	7.137	11,477,609
2023-10-11	7.180	7.180	7.090	7.110	6.961	5,018,743
2023-10-10	7.220	7.230	7.140	7.160	7.010	3,904,463
2023-10-09	7.220	7.270	7.140	7.180	7.029	6,386,381
2023-09-28	7.180	7.340	7.150	7.230	7.078	10,065,870
2023-09-27	6.910	7.330	6.910	7.250	7.098	18,728,635
2023-09-26	6.960	7.100	6.930	6.940	6.794	4,055,000
2023-09-25	6.970	7.010	6.910	6.940	6.794	3,301,850
2023-09-22	6.880	6.990	6.860	6.980	6.833	3,946,776
2023-09-21	6.960	6.990	6.840	6.900	6.755	5,553,917
2023-09-20	7.050	7.070	6.980	6.990	6.843	3,155,046
2023-09-19	7.140	7.140	7.020	7.030	6.882	3,738,377
2023-09-18	7.040	7.150	7.010	7.100	6.951	3,669,699
2023-09-15	7.040	7.100	7.010	7.040	6.892	3,202,510
2023-09-14	7.100	7.100	7.000	7.030	6.882	3,807,576
2023-09-13	7.200	7.220	7.050	7.110	6.961	5,498,135
2023-09-12	7.170	7.250	7.170	7.220	7.068	3,367,236
2023-09-11	7.160	7.210	7.130	7.190	7.039	4,309,825
2023-09-08	7.100	7.160	7.080	7.140	6.990	3,320,773
2023-09-07	7.280	7.290	7.110	7.110	6.961	5,319,008
2023-09-06	7.300	7.300	7.210	7.270	7.117	3,619,968
2023-09-05	7.280	7.340	7.240	7.290	7.137	4,956,539
2023-09-04	7.180	7.290	7.130	7.290	7.137	5,996,888
2023-09-01	7.160	7.200	7.110	7.170	7.019	4,785,802
2023-08-31	7.240	7.250	7.150	7.160	7.010	4,703,138
2023-08-30	7.310	7.360	7.210	7.260	7.107	6,614,801
2023-08-29	7.110	7.300	7.050	7.290	7.137	7,721,019
2023-08-28	7.400	7.530	7.080	7.120	6.970	9,733,551
2023-08-25	7.140	7.180	6.970	7.010	6.863	6,837,079
2023-08-24	7.170	7.250	6.970	7.140	6.990	8,306,086
2023-08-23	7.400	7.400	7.200	7.200	7.049	4,707,986
2023-08-22	7.520	7.540	7.250	7.370	7.215	6,869,711
2023-08-21	7.560	7.570	7.450	7.450	7.293	3,517,552
2023-08-18	7.560	7.630	7.490	7.490	7.333	4,427,134
2023-08-17	7.540	7.590	7.430	7.580	7.421	4,068,141
2023-08-16	7.590	7.600	7.500	7.500	7.342	3,102,353
2023-08-15	7.620	7.660	7.520	7.570	7.411	3,801,476
2023-08-14	7.600	7.630	7.420	7.620	7.460	7,135,582
2023-08-11	7.800	7.800	7.600	7.610	7.450	8,835,785
2023-08-10	7.740	7.810	7.730	7.800	7.636	4,654,671
2023-08-09	7.760	7.780	7.710	7.720	7.558	5,467,952
2023-08-08	7.800	7.830	7.720	7.770	7.607	7,647,696
2023-08-07	7.920	7.960	7.720	7.810	7.646	9,014,800
2023-08-04	8.040	8.070	7.920	7.940	7.773	8,237,400
2023-08-03	7.950	8.090	7.940	8.000	7.832	5,404,760
2023-08-02	8.030	8.040	7.960	7.980	7.812	4,638,873

← NewerPage 13 of 21 · 1,219 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.