Qingdao Tianneng Heavy Industries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	14.110	14.500	13.950	14.350	13.687	20,332,455
2022-02-08	14.110	14.950	13.490	14.590	13.916	30,143,596
2022-02-07	14.280	14.360	13.710	14.120	13.468	18,305,264
2022-01-28	12.710	14.120	12.380	13.980	13.334	28,883,843
2022-01-27	12.750	13.150	12.630	12.630	12.047	13,209,063
2022-01-26	12.290	13.120	12.280	12.970	12.371	16,030,688
2022-01-25	12.450	12.750	12.130	12.130	11.570	7,760,391
2022-01-24	12.280	12.700	12.280	12.560	11.980	6,166,350
2022-01-21	12.330	12.770	12.150	12.380	11.808	8,494,185
2022-01-20	12.750	12.990	12.210	12.280	11.713	12,250,093
2022-01-19	13.020	13.130	12.680	12.870	12.276	10,144,482
2022-01-18	13.050	13.380	12.900	13.170	12.562	11,948,974
2022-01-17	12.810	13.170	12.700	13.080	12.476	9,968,602
2022-01-14	12.650	13.030	12.520	12.810	12.218	8,812,315
2022-01-13	13.140	13.150	12.640	12.650	12.066	10,296,365
2022-01-12	12.830	13.180	12.710	13.140	12.533	12,093,017
2022-01-11	13.250	13.290	12.700	12.760	12.171	12,932,482
2022-01-10	13.400	13.480	13.030	13.120	12.514	12,938,455
2022-01-07	14.000	14.140	13.220	13.390	12.772	13,664,359
2022-01-06	13.820	14.250	13.750	14.030	13.382	11,709,487
2022-01-05	14.330	14.400	13.680	13.820	13.182	17,127,974
2022-01-04	14.780	14.790	14.250	14.330	13.668	18,096,935
2021-12-31	15.070	15.440	14.940	14.940	14.250	14,312,393
2021-12-30	15.530	15.530	14.910	15.020	14.326	18,292,384
2021-12-29	15.350	16.100	15.240	15.640	14.918	18,512,753
2021-12-28	15.510	15.780	14.920	15.650	14.927	18,999,581
2021-12-27	15.600	15.910	15.180	15.620	14.899	18,657,136
2021-12-24	15.730	15.930	15.180	15.480	14.765	22,017,589
2021-12-23	15.090	15.930	15.070	15.760	15.032	31,934,197
2021-12-22	14.900	14.980	14.550	14.750	14.069	12,051,022
2021-12-21	14.450	14.870	14.250	14.840	14.155	22,357,287
2021-12-20	14.980	14.990	14.050	14.190	13.535	24,519,894
2021-12-17	15.110	15.710	15.010	15.060	14.364	19,513,678
2021-12-16	15.160	15.540	15.010	15.270	14.565	20,715,025
2021-12-15	15.510	15.870	14.800	15.250	14.546	34,753,823
2021-12-14	15.590	16.500	15.550	15.940	15.204	39,580,506
2021-12-13	15.600	15.870	15.180	15.640	14.918	27,126,019
2021-12-10	15.580	15.880	15.330	15.630	14.908	25,726,043
2021-12-09	16.520	16.530	15.650	15.660	14.937	36,360,738
2021-12-08	16.500	17.280	16.200	16.400	15.643	50,779,341
2021-12-07	15.620	16.780	15.180	16.720	15.948	69,754,089
2021-12-06	16.500	16.790	15.510	15.770	15.042	55,439,685
2021-12-03	13.880	16.350	13.810	16.080	15.337	79,480,036
2021-12-02	14.970	15.090	13.860	13.930	13.287	55,990,152
2021-12-01	15.140	15.750	14.840	15.260	14.555	49,118,879
2021-11-30	15.500	16.880	14.690	14.710	14.031	70,608,552
2021-11-29	14.600	15.490	14.510	15.370	14.660	45,804,592
2021-11-26	14.180	15.480	14.060	15.200	14.498	52,852,437
2021-11-25	14.600	14.880	14.190	14.460	13.792	43,225,460
2021-11-24	14.830	14.900	14.140	14.440	13.773	38,058,738
2021-11-23	15.400	15.450	14.500	14.620	13.945	53,510,471
2021-11-22	15.510	15.650	15.020	15.580	14.860	51,548,793
2021-11-19	15.110	15.960	14.810	15.650	14.927	81,909,094
2021-11-18	14.010	16.430	13.610	15.470	14.756	109,819,787
2021-11-17	12.630	13.960	12.600	13.740	13.105	77,925,975
2021-11-16	11.900	13.100	11.760	12.660	12.075	55,195,131
2021-11-15	12.110	12.160	11.780	11.960	11.408	24,806,536
2021-11-12	11.770	12.190	11.700	12.180	11.618	31,892,231
2021-11-11	12.070	12.240	11.760	11.770	11.226	30,026,861
2021-11-10	12.200	12.330	11.760	12.130	11.570	40,712,106

← NewerPage 20 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.