Qingdao Tianneng Heavy Industries Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 6.610 | 6.650 | 6.450 | 6.570 | 6.549 | 53,788,767 |
| 2025-10-24 | 6.600 | 6.840 | 6.540 | 6.650 | 6.628 | 72,309,041 |
| 2025-10-23 | 6.540 | 6.750 | 6.460 | 6.720 | 6.698 | 48,661,230 |
| 2025-10-22 | 6.450 | 6.740 | 6.330 | 6.620 | 6.599 | 52,624,333 |
| 2025-10-21 | 6.290 | 6.510 | 6.260 | 6.480 | 6.459 | 48,685,831 |
| 2025-10-20 | 6.140 | 6.320 | 6.120 | 6.240 | 6.220 | 38,041,413 |
| 2025-10-17 | 6.330 | 6.340 | 5.990 | 6.040 | 6.020 | 43,188,481 |
| 2025-10-16 | 6.500 | 6.570 | 6.290 | 6.300 | 6.280 | 43,046,922 |
| 2025-10-15 | 6.420 | 6.520 | 6.280 | 6.510 | 6.489 | 50,026,497 |
| 2025-10-14 | 6.720 | 6.990 | 6.460 | 6.470 | 6.449 | 72,445,277 |
| 2025-10-13 | 6.600 | 6.900 | 6.500 | 6.770 | 6.738 | 73,247,836 |
| 2025-10-10 | 6.550 | 6.970 | 6.460 | 6.910 | 6.878 | 103,966,194 |
| 2025-10-09 | 6.480 | 6.640 | 6.350 | 6.630 | 6.599 | 84,733,380 |
| 2025-09-30 | 6.430 | 6.560 | 6.280 | 6.290 | 6.261 | 67,625,283 |
| 2025-09-29 | 6.670 | 6.680 | 6.390 | 6.420 | 6.390 | 97,707,297 |
| 2025-09-26 | 6.140 | 7.160 | 6.100 | 6.680 | 6.649 | 168,290,199 |
| 2025-09-25 | 5.940 | 6.250 | 5.910 | 6.180 | 6.151 | 66,402,274 |
| 2025-09-24 | 5.950 | 6.120 | 5.910 | 5.980 | 5.952 | 44,232,059 |
| 2025-09-23 | 5.850 | 6.140 | 5.810 | 6.000 | 5.972 | 58,861,821 |
| 2025-09-22 | 5.850 | 5.890 | 5.750 | 5.870 | 5.843 | 35,498,835 |
| 2025-09-19 | 6.080 | 6.180 | 5.840 | 5.880 | 5.852 | 55,680,455 |
| 2025-09-18 | 5.980 | 6.440 | 5.870 | 6.090 | 6.062 | 104,092,638 |
| 2025-09-17 | 5.800 | 6.040 | 5.740 | 5.990 | 5.962 | 53,447,700 |
| 2025-09-16 | 5.830 | 5.870 | 5.710 | 5.820 | 5.793 | 28,041,722 |
| 2025-09-15 | 5.730 | 5.900 | 5.730 | 5.850 | 5.823 | 39,126,064 |
| 2025-09-12 | 5.780 | 5.800 | 5.730 | 5.750 | 5.723 | 32,228,874 |
| 2025-09-11 | 5.700 | 5.800 | 5.620 | 5.800 | 5.773 | 33,742,926 |
| 2025-09-10 | 5.750 | 5.780 | 5.670 | 5.710 | 5.683 | 24,881,282 |
| 2025-09-09 | 5.710 | 5.920 | 5.690 | 5.770 | 5.743 | 40,005,882 |
| 2025-09-08 | 5.760 | 5.810 | 5.670 | 5.750 | 5.723 | 40,542,086 |
| 2025-09-05 | 5.430 | 5.740 | 5.400 | 5.740 | 5.713 | 61,404,526 |
| 2025-09-04 | 5.380 | 5.530 | 5.360 | 5.420 | 5.395 | 22,332,223 |
| 2025-09-03 | 5.460 | 5.510 | 5.360 | 5.380 | 5.355 | 17,133,070 |
| 2025-09-02 | 5.550 | 5.580 | 5.390 | 5.470 | 5.444 | 18,334,601 |
| 2025-09-01 | 5.530 | 5.570 | 5.460 | 5.560 | 5.534 | 16,122,104 |
| 2025-08-29 | 5.550 | 5.590 | 5.500 | 5.510 | 5.484 | 14,960,246 |
| 2025-08-28 | 5.570 | 5.640 | 5.360 | 5.570 | 5.544 | 27,001,105 |
| 2025-08-27 | 5.740 | 5.770 | 5.570 | 5.570 | 5.544 | 29,711,524 |
| 2025-08-26 | 5.730 | 5.800 | 5.670 | 5.740 | 5.713 | 25,514,571 |
| 2025-08-25 | 5.580 | 5.800 | 5.580 | 5.760 | 5.733 | 40,338,440 |
| 2025-08-22 | 5.690 | 5.710 | 5.620 | 5.700 | 5.673 | 26,635,937 |
| 2025-08-21 | 5.660 | 5.730 | 5.600 | 5.710 | 5.683 | 31,023,528 |
| 2025-08-20 | 5.590 | 5.660 | 5.560 | 5.660 | 5.634 | 22,394,689 |
| 2025-08-19 | 5.610 | 5.620 | 5.550 | 5.590 | 5.564 | 20,197,713 |
| 2025-08-18 | 5.580 | 5.640 | 5.550 | 5.610 | 5.584 | 23,659,765 |
| 2025-08-15 | 5.410 | 5.590 | 5.410 | 5.560 | 5.534 | 25,492,341 |
| 2025-08-14 | 5.550 | 5.560 | 5.420 | 5.420 | 5.395 | 19,777,138 |
| 2025-08-13 | 5.560 | 5.580 | 5.510 | 5.520 | 5.494 | 16,601,604 |
| 2025-08-12 | 5.590 | 5.590 | 5.520 | 5.550 | 5.524 | 16,304,259 |
| 2025-08-11 | 5.570 | 5.610 | 5.510 | 5.600 | 5.574 | 27,156,364 |
| 2025-08-08 | 5.440 | 5.630 | 5.410 | 5.560 | 5.534 | 40,832,748 |
| 2025-08-07 | 5.500 | 5.500 | 5.380 | 5.420 | 5.395 | 23,521,367 |
| 2025-08-06 | 5.540 | 5.570 | 5.500 | 5.520 | 5.494 | 14,509,807 |
| 2025-08-05 | 5.500 | 5.540 | 5.470 | 5.540 | 5.514 | 13,466,922 |
| 2025-08-04 | 5.380 | 5.490 | 5.350 | 5.480 | 5.454 | 13,629,890 |
| 2025-08-01 | 5.390 | 5.460 | 5.370 | 5.410 | 5.385 | 13,217,607 |
| 2025-07-31 | 5.480 | 5.510 | 5.360 | 5.390 | 5.365 | 17,310,435 |
| 2025-07-30 | 5.520 | 5.540 | 5.460 | 5.490 | 5.464 | 12,285,092 |
| 2025-07-29 | 5.510 | 5.550 | 5.440 | 5.540 | 5.514 | 15,843,416 |
| 2025-07-28 | 5.550 | 5.580 | 5.510 | 5.540 | 5.514 | 15,312,502 |
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.