Qingdao Tianneng Heavy Industries Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 5.670 | 5.680 | 5.540 | 5.550 | 5.524 | 27,164,540 |
| 2025-07-24 | 5.650 | 5.690 | 5.630 | 5.680 | 5.653 | 19,612,580 |
| 2025-07-23 | 5.740 | 5.760 | 5.620 | 5.660 | 5.634 | 33,400,280 |
| 2025-07-22 | 5.690 | 5.780 | 5.630 | 5.760 | 5.733 | 37,233,351 |
| 2025-07-21 | 5.530 | 5.660 | 5.510 | 5.660 | 5.634 | 23,812,245 |
| 2025-07-18 | 5.550 | 5.570 | 5.460 | 5.530 | 5.504 | 20,014,650 |
| 2025-07-17 | 5.510 | 5.550 | 5.480 | 5.550 | 5.524 | 14,933,220 |
| 2025-07-16 | 5.510 | 5.530 | 5.430 | 5.490 | 5.464 | 15,349,744 |
| 2025-07-15 | 5.700 | 5.700 | 5.470 | 5.500 | 5.474 | 29,094,305 |
| 2025-07-14 | 5.580 | 5.690 | 5.570 | 5.670 | 5.643 | 24,084,500 |
| 2025-07-11 | 5.570 | 5.610 | 5.470 | 5.590 | 5.564 | 28,420,134 |
| 2025-07-10 | 5.600 | 5.640 | 5.570 | 5.600 | 5.574 | 23,855,690 |
| 2025-07-09 | 5.720 | 5.760 | 5.580 | 5.600 | 5.574 | 34,759,999 |
| 2025-07-08 | 5.660 | 5.770 | 5.570 | 5.730 | 5.703 | 38,281,152 |
| 2025-07-07 | 5.640 | 5.690 | 5.600 | 5.690 | 5.663 | 24,168,220 |
| 2025-07-04 | 5.880 | 5.910 | 5.640 | 5.650 | 5.624 | 48,831,049 |
| 2025-07-03 | 5.910 | 6.080 | 5.800 | 5.840 | 5.813 | 74,092,749 |
| 2025-07-02 | 5.980 | 6.500 | 5.860 | 6.020 | 5.992 | 118,086,767 |
| 2025-07-01 | 5.670 | 5.680 | 5.550 | 5.620 | 5.594 | 26,259,195 |
| 2025-06-30 | 5.660 | 5.760 | 5.610 | 5.700 | 5.673 | 36,141,418 |
| 2025-06-27 | 5.710 | 5.830 | 5.670 | 5.690 | 5.663 | 39,900,495 |
| 2025-06-26 | 5.530 | 5.820 | 5.530 | 5.780 | 5.753 | 67,427,999 |
| 2025-06-25 | 5.590 | 5.640 | 5.500 | 5.560 | 5.534 | 39,054,351 |
| 2025-06-24 | 5.700 | 5.720 | 5.500 | 5.600 | 5.574 | 48,009,787 |
| 2025-06-23 | 5.240 | 5.880 | 5.140 | 5.600 | 5.574 | 63,624,240 |
| 2025-06-20 | 5.340 | 5.390 | 5.230 | 5.240 | 5.215 | 32,255,541 |
| 2025-06-19 | 5.380 | 5.590 | 5.230 | 5.440 | 5.415 | 55,338,947 |
| 2025-06-18 | 5.310 | 5.540 | 5.290 | 5.460 | 5.434 | 54,084,132 |
| 2025-06-17 | 5.420 | 5.430 | 5.310 | 5.340 | 5.315 | 42,718,453 |
| 2025-06-16 | 5.140 | 5.410 | 5.130 | 5.410 | 5.385 | 65,984,123 |
| 2025-06-13 | 5.050 | 5.300 | 5.050 | 5.150 | 5.126 | 55,009,751 |
| 2025-06-12 | 5.090 | 5.090 | 5.040 | 5.070 | 5.046 | 15,631,200 |
| 2025-06-11 | 5.060 | 5.120 | 5.050 | 5.090 | 5.066 | 17,994,932 |
| 2025-06-10 | 5.150 | 5.150 | 5.000 | 5.070 | 5.046 | 25,423,491 |
| 2025-06-09 | 5.130 | 5.170 | 5.110 | 5.130 | 5.106 | 21,534,645 |
| 2025-06-06 | 5.110 | 5.140 | 5.080 | 5.120 | 5.096 | 21,074,501 |
| 2025-06-05 | 5.160 | 5.220 | 5.100 | 5.140 | 5.116 | 34,686,663 |
| 2025-06-04 | 5.250 | 5.310 | 5.150 | 5.180 | 5.156 | 43,650,089 |
| 2025-06-03 | 5.110 | 5.320 | 5.070 | 5.260 | 5.235 | 61,708,181 |
| 2025-05-30 | 4.950 | 5.220 | 4.860 | 5.190 | 5.166 | 83,986,943 |
| 2025-05-29 | 4.910 | 5.010 | 4.880 | 4.970 | 4.947 | 27,935,800 |
| 2025-05-28 | 4.900 | 5.040 | 4.870 | 4.950 | 4.927 | 29,858,426 |
| 2025-05-27 | 4.840 | 4.900 | 4.790 | 4.880 | 4.857 | 15,150,990 |
| 2025-05-26 | 4.760 | 4.850 | 4.730 | 4.850 | 4.827 | 16,649,673 |
| 2025-05-23 | 4.840 | 4.840 | 4.750 | 4.750 | 4.728 | 19,751,961 |
| 2025-05-22 | 4.960 | 4.970 | 4.820 | 4.830 | 4.807 | 25,411,400 |
| 2025-05-21 | 4.990 | 5.060 | 4.930 | 4.970 | 4.947 | 24,892,770 |
| 2025-05-20 | 4.980 | 5.020 | 4.930 | 4.990 | 4.967 | 18,472,632 |
| 2025-05-19 | 4.950 | 5.000 | 4.870 | 5.000 | 4.977 | 18,606,455 |
| 2025-05-16 | 4.880 | 4.950 | 4.870 | 4.940 | 4.917 | 18,582,966 |
| 2025-05-15 | 4.940 | 4.960 | 4.870 | 4.880 | 4.857 | 22,266,374 |
| 2025-05-14 | 4.970 | 5.000 | 4.910 | 4.960 | 4.937 | 24,248,600 |
| 2025-05-13 | 5.120 | 5.120 | 4.960 | 4.980 | 4.957 | 29,442,692 |
| 2025-05-12 | 5.020 | 5.060 | 4.980 | 5.030 | 5.006 | 26,702,205 |
| 2025-05-09 | 5.010 | 5.060 | 4.950 | 4.970 | 4.947 | 26,084,110 |
| 2025-05-08 | 5.020 | 5.050 | 4.960 | 5.040 | 5.016 | 32,466,878 |
| 2025-05-07 | 5.010 | 5.110 | 4.960 | 5.060 | 5.036 | 57,040,864 |
| 2025-05-06 | 4.790 | 4.960 | 4.780 | 4.950 | 4.927 | 41,718,771 |
| 2025-04-30 | 4.770 | 4.880 | 4.740 | 4.750 | 4.728 | 38,424,695 |
| 2025-04-29 | 4.760 | 4.800 | 4.710 | 4.720 | 4.698 | 30,056,784 |
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.