Qingdao Tianneng Heavy Industries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	10.920	11.150	10.600	10.810	10.482	21,008,383
2022-08-03	11.010	11.450	10.630	10.850	10.520	23,098,116
2022-08-02	11.500	11.530	10.850	10.950	10.617	26,036,876
2022-08-01	11.910	11.960	11.440	11.690	11.335	21,684,100
2022-07-29	11.500	12.200	11.500	11.950	11.587	34,985,150
2022-07-28	11.990	12.090	11.460	11.480	11.131	28,506,958
2022-07-27	12.000	12.050	11.700	11.900	11.539	25,483,037
2022-07-26	11.810	12.070	11.700	12.060	11.694	16,331,628
2022-07-25	12.610	12.620	11.750	11.790	11.432	34,673,145
2022-07-22	12.900	13.220	12.470	12.660	12.275	29,612,696
2022-07-21	13.580	13.630	12.960	13.030	12.634	28,844,235
2022-07-20	13.200	13.990	12.950	13.560	13.148	41,389,613
2022-07-19	13.250	13.440	12.900	13.100	12.702	28,824,854
2022-07-18	13.400	13.590	13.020	13.400	12.993	30,999,370
2022-07-15	12.980	13.700	12.920	13.370	12.964	43,800,187
2022-07-14	12.950	13.480	12.900	13.100	12.702	38,770,400
2022-07-13	12.200	13.650	12.150	13.290	12.886	60,123,278
2022-07-12	11.700	12.680	11.690	12.070	11.703	40,793,697
2022-07-11	11.700	12.050	11.600	11.920	11.558	23,799,641
2022-07-08	11.790	11.960	11.480	11.700	11.345	20,345,159
2022-07-07	11.140	11.870	11.050	11.850	11.490	32,521,476
2022-07-06	11.060	11.900	11.060	11.440	11.093	31,285,110
2022-07-05	11.220	11.250	10.850	11.060	10.724	17,946,156
2022-07-04	11.120	11.400	10.830	11.220	10.879	21,813,008
2022-07-01	11.340	11.670	11.140	11.260	10.918	20,352,248
2022-06-30	11.170	11.800	11.160	11.500	11.151	23,976,497
2022-06-29	12.170	12.400	11.240	11.240	10.899	35,725,853
2022-06-28	11.970	12.090	11.770	12.070	11.703	28,566,199
2022-06-27	11.970	12.880	11.620	12.160	11.791	50,850,802
2022-06-24	11.050	12.080	11.000	12.030	11.665	56,562,169
2022-06-23	10.710	11.290	10.470	11.190	10.850	40,578,298
2022-06-22	11.100	11.200	10.780	10.830	10.501	33,975,638
2022-06-21	11.300	11.480	10.700	11.080	10.743	55,741,482
2022-06-20	10.480	11.930	10.430	11.130	10.792	91,692,728
2022-06-17	9.060	10.300	9.030	10.170	9.861	77,157,304
2022-06-16	9.070	9.450	9.070	9.200	8.775	22,258,496
2022-06-15	9.470	9.560	9.100	9.130	8.708	29,272,955
2022-06-14	9.390	9.440	9.000	9.410	8.975	24,380,187
2022-06-13	9.400	9.720	9.330	9.500	9.061	31,305,932
2022-06-10	8.900	9.400	8.870	9.360	8.928	27,343,200
2022-06-09	9.200	9.250	8.910	8.970	8.556	19,487,150
2022-06-08	9.370	9.400	8.980	9.250	8.823	29,220,833
2022-06-07	9.620	9.740	9.300	9.380	8.947	32,393,628
2022-06-06	9.520	9.850	9.450	9.670	9.223	38,507,309
2022-06-02	9.270	9.700	9.200	9.610	9.166	46,655,059
2022-06-01	9.350	9.450	9.150	9.270	8.842	36,796,828
2022-05-31	9.100	9.620	9.010	9.480	9.042	57,366,998
2022-05-30	8.780	8.880	8.670	8.850	8.441	19,378,985
2022-05-27	8.950	9.030	8.670	8.780	8.375	26,340,099
2022-05-26	9.060	9.300	8.830	8.950	8.537	36,160,919
2022-05-25	8.960	9.110	8.730	9.110	8.689	35,854,216
2022-05-24	9.250	9.700	8.940	8.980	8.565	56,873,279
2022-05-23	9.050	9.420	8.900	9.400	8.966	48,276,026
2022-05-20	9.000	9.180	8.810	9.080	8.661	62,178,076
2022-05-19	7.800	9.120	7.740	8.940	8.527	78,062,998
2022-05-18	8.030	8.100	7.910	7.960	7.592	20,708,885
2022-05-17	8.000	8.070	7.770	8.020	7.650	27,631,768
2022-05-16	8.270	8.300	7.940	8.080	7.707	22,250,813
2022-05-13	8.270	8.390	8.070	8.150	7.774	33,599,010
2022-05-12	8.500	8.780	8.150	8.370	7.983	44,020,131

← NewerPage 18 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.