Qingdao Tianneng Heavy Industries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	8.820	8.950	8.780	8.920	8.649	8,493,750
2023-02-03	8.990	9.030	8.770	8.900	8.630	11,089,610
2023-02-02	9.020	9.130	8.970	8.980	8.707	13,773,816
2023-02-01	9.040	9.200	8.910	9.040	8.765	18,901,139
2023-01-31	8.620	9.080	8.590	9.030	8.756	27,930,116
2023-01-30	8.600	8.750	8.580	8.650	8.387	12,546,783
2023-01-20	8.360	8.550	8.330	8.500	8.242	9,318,674
2023-01-19	8.390	8.390	8.290	8.320	8.067	6,659,483
2023-01-18	8.370	8.450	8.330	8.390	8.135	4,869,371
2023-01-17	8.400	8.480	8.320	8.370	8.116	4,852,582
2023-01-16	8.390	8.500	8.270	8.400	8.145	7,029,464
2023-01-13	8.410	8.480	8.240	8.330	8.077	7,972,516
2023-01-12	8.350	8.630	8.350	8.440	8.184	8,676,789
2023-01-11	8.410	8.510	8.310	8.350	8.096	7,485,390
2023-01-10	8.530	8.640	8.410	8.430	8.174	10,474,083
2023-01-09	8.600	8.760	8.530	8.560	8.300	11,027,332
2023-01-06	8.570	8.810	8.540	8.600	8.339	13,784,352
2023-01-05	8.460	8.570	8.400	8.540	8.281	9,108,288
2023-01-04	8.390	8.660	8.380	8.500	8.242	13,596,718
2023-01-03	8.060	8.500	8.030	8.480	8.222	17,353,434
2022-12-30	8.000	8.120	7.970	8.050	7.806	6,834,731
2022-12-29	8.070	8.150	7.960	7.970	7.728	8,426,132
2022-12-28	8.100	8.240	8.040	8.100	7.854	8,309,567
2022-12-27	8.050	8.220	7.990	8.170	7.922	14,871,906
2022-12-26	7.660	8.140	7.630	8.090	7.844	15,441,575
2022-12-23	7.610	7.760	7.610	7.670	7.437	5,483,761
2022-12-22	7.960	7.990	7.700	7.720	7.486	9,310,165
2022-12-21	8.060	8.200	7.820	7.920	7.679	10,689,594
2022-12-20	7.980	8.250	7.900	8.090	7.844	15,526,286
2022-12-19	8.190	8.230	7.940	7.990	7.747	11,419,456
2022-12-16	8.480	8.520	8.170	8.190	7.941	12,089,575
2022-12-15	8.520	8.590	8.470	8.540	8.281	7,628,456
2022-12-14	8.800	8.820	8.470	8.520	8.261	9,509,291
2022-12-13	8.800	8.880	8.760	8.780	8.513	4,963,783
2022-12-12	8.930	8.980	8.750	8.800	8.533	6,598,050
2022-12-09	9.020	9.060	8.880	8.920	8.649	7,819,022
2022-12-08	9.020	9.200	8.940	9.030	8.756	9,729,196
2022-12-07	9.150	9.150	9.040	9.060	8.785	6,593,297
2022-12-06	9.170	9.170	9.050	9.080	8.804	6,493,991
2022-12-05	9.250	9.270	9.080	9.140	8.862	9,753,584
2022-12-02	9.160	9.240	9.090	9.220	8.940	10,065,970
2022-12-01	9.070	9.240	9.040	9.140	8.862	13,246,172
2022-11-30	8.980	9.050	8.920	8.990	8.717	6,871,217
2022-11-29	8.900	9.000	8.850	8.980	8.707	7,312,137
2022-11-28	8.800	8.960	8.750	8.900	8.630	5,982,845
2022-11-25	9.020	9.040	8.890	8.910	8.639	6,980,273
2022-11-24	9.040	9.230	9.040	9.070	8.795	8,450,309
2022-11-23	8.950	9.090	8.810	9.080	8.804	9,525,685
2022-11-22	9.160	9.160	8.900	8.920	8.649	11,596,028
2022-11-21	9.070	9.230	9.030	9.170	8.891	7,734,699
2022-11-18	9.160	9.300	9.060	9.130	8.853	11,450,279
2022-11-17	9.190	9.190	9.060	9.180	8.901	8,846,000
2022-11-16	9.400	9.490	9.170	9.200	8.921	12,220,364
2022-11-15	9.100	9.390	9.090	9.390	9.105	12,978,213
2022-11-14	9.300	9.340	9.050	9.080	8.804	12,152,799
2022-11-11	9.480	9.580	9.220	9.230	8.950	14,650,413
2022-11-10	9.300	9.430	9.250	9.280	8.998	9,070,729
2022-11-09	9.570	9.610	9.310	9.340	9.056	14,037,439
2022-11-08	9.410	9.840	9.360	9.620	9.328	17,982,324
2022-11-07	9.660	9.830	9.370	9.530	9.241	20,746,097

← NewerPage 16 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.