Qingdao Tianneng Heavy Industries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	7.980	8.840	7.910	8.620	8.222	63,736,209
2022-05-10	7.400	8.270	7.350	8.060	7.688	59,563,692
2022-05-09	7.600	7.850	7.430	7.500	7.154	23,717,653
2022-05-06	7.700	7.700	7.340	7.490	7.144	22,292,454
2022-05-05	7.930	8.070	7.710	7.860	7.497	27,913,108
2022-04-29	7.870	8.060	7.630	8.000	7.631	36,065,263
2022-04-28	8.580	8.580	7.930	8.020	7.650	21,608,992
2022-04-27	7.940	8.750	7.820	8.700	8.298	13,357,050
2022-04-26	8.640	8.700	7.960	8.100	7.726	12,793,991
2022-04-25	9.250	9.260	8.480	8.510	8.117	10,183,163
2022-04-22	9.200	9.590	9.200	9.360	8.928	7,190,419
2022-04-21	9.750	9.900	9.330	9.340	8.909	8,804,468
2022-04-20	10.060	10.140	9.770	9.870	9.414	6,742,530
2022-04-19	10.130	10.450	9.980	10.070	9.605	8,675,090
2022-04-18	9.840	10.220	9.670	10.150	9.681	8,562,749
2022-04-15	10.060	10.160	9.850	9.980	9.519	9,357,369
2022-04-14	10.470	10.560	10.130	10.190	9.719	8,866,776
2022-04-13	10.740	10.850	10.310	10.330	9.853	10,481,690
2022-04-12	10.880	11.040	10.640	10.860	10.358	8,129,063
2022-04-11	11.770	11.770	10.700	10.940	10.435	14,087,521
2022-04-08	11.910	12.080	11.800	11.880	11.331	6,157,089
2022-04-07	12.210	12.240	11.800	11.900	11.350	8,440,881
2022-04-06	12.130	12.550	11.820	12.370	11.799	12,195,957
2022-04-01	12.000	12.230	11.780	12.120	11.560	7,824,752
2022-03-31	12.320	12.330	12.000	12.080	11.522	11,129,254
2022-03-30	12.400	12.660	12.310	12.460	11.885	10,367,185
2022-03-29	12.450	12.600	12.100	12.170	11.608	10,274,654
2022-03-28	12.300	12.480	12.100	12.320	11.751	8,797,039
2022-03-25	12.760	12.860	12.460	12.460	11.885	12,075,276
2022-03-24	13.000	13.180	12.680	12.910	12.314	18,633,457
2022-03-23	12.530	14.200	12.530	13.340	12.724	33,551,579
2022-03-22	12.620	12.660	12.270	12.390	11.818	12,516,849
2022-03-21	12.750	13.000	12.400	12.620	12.037	18,916,500
2022-03-18	13.160	13.160	12.810	13.060	12.457	9,295,987
2022-03-17	13.350	13.610	13.130	13.170	12.562	14,842,880
2022-03-16	13.250	13.450	12.280	13.180	12.571	21,260,569
2022-03-15	13.800	13.960	13.050	13.050	12.447	16,543,451
2022-03-14	14.950	15.000	13.980	14.020	13.373	16,977,458
2022-03-11	14.930	14.990	14.570	14.940	14.250	17,098,223
2022-03-10	14.310	15.230	14.310	14.960	14.269	27,848,003
2022-03-09	14.880	14.880	13.430	14.000	13.353	18,821,642
2022-03-08	14.690	15.260	14.030	14.660	13.983	21,407,203
2022-03-07	15.120	15.180	14.440	14.560	13.888	16,767,623
2022-03-04	15.160	15.490	14.820	15.230	14.527	15,567,934
2022-03-03	15.280	15.990	15.190	15.190	14.488	25,985,673
2022-03-02	14.980	15.480	14.780	15.210	14.508	15,977,802
2022-03-01	14.780	15.990	14.750	15.110	14.412	28,714,415
2022-02-28	14.600	14.950	14.260	14.720	14.040	14,342,860
2022-02-25	14.720	14.720	14.130	14.430	13.764	14,263,570
2022-02-24	14.800	15.070	14.050	14.320	13.659	17,021,702
2022-02-23	14.800	15.110	14.780	14.900	14.212	11,727,760
2022-02-22	14.800	14.980	14.300	14.710	14.031	16,056,911
2022-02-21	14.800	15.270	14.780	14.880	14.193	11,574,076
2022-02-18	15.010	15.340	14.900	15.030	14.336	14,000,171
2022-02-17	14.780	15.500	14.660	15.180	14.479	27,585,647
2022-02-16	14.860	15.330	14.720	14.870	14.183	22,910,307
2022-02-15	14.230	15.320	14.150	15.100	14.403	32,732,023
2022-02-14	13.810	14.810	13.730	14.370	13.706	21,991,226
2022-02-11	13.990	14.580	13.720	14.090	13.439	16,393,911
2022-02-10	14.180	14.550	14.060	14.100	13.449	15,120,566

← NewerPage 19 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.