Qingdao Tianneng Heavy Industries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	4.900	4.930	4.740	4.760	4.738	38,923,000
2025-04-25	4.960	5.030	4.840	4.870	4.847	71,392,574
2025-04-24	4.590	5.250	4.580	5.100	5.076	122,251,610
2025-04-23	4.470	4.520	4.410	4.480	4.459	28,206,905
2025-04-22	4.510	4.550	4.450	4.460	4.439	25,564,840
2025-04-21	4.420	4.620	4.390	4.530	4.509	34,983,540
2025-04-18	4.340	4.470	4.320	4.450	4.429	30,574,000
2025-04-17	4.340	4.410	4.320	4.350	4.330	20,514,990
2025-04-16	4.470	4.470	4.290	4.370	4.350	27,781,790
2025-04-15	4.560	4.560	4.430	4.480	4.459	23,475,146
2025-04-14	4.470	4.580	4.460	4.520	4.499	35,130,879
2025-04-11	4.380	4.480	4.350	4.410	4.389	32,715,843
2025-04-10	4.540	4.580	4.420	4.430	4.409	50,484,588
2025-04-09	4.130	4.410	3.880	4.400	4.379	59,333,475
2025-04-08	4.110	4.340	4.110	4.200	4.180	56,619,434
2025-04-07	4.580	4.660	3.970	4.010	3.991	76,890,469
2025-04-03	5.010	5.080	4.910	4.950	4.927	40,666,994
2025-04-02	5.150	5.170	5.030	5.050	5.026	39,116,440
2025-04-01	5.080	5.250	5.080	5.100	5.076	47,085,030
2025-03-31	5.180	5.230	4.990	5.040	5.016	56,054,095
2025-03-28	5.510	5.660	5.190	5.210	5.186	89,712,356
2025-03-27	6.000	6.010	5.560	5.640	5.614	112,899,892
2025-03-26	6.010	6.350	5.880	6.200	6.171	125,335,728
2025-03-25	6.090	6.650	5.820	6.300	6.271	170,147,909
2025-03-24	6.700	6.860	6.100	6.250	6.221	236,094,623
2025-03-21	5.380	6.320	5.270	6.320	6.290	127,789,972
2025-03-20	4.960	5.420	4.890	5.270	5.245	84,585,802
2025-03-19	4.810	5.180	4.750	4.960	4.937	55,232,194
2025-03-18	4.760	4.810	4.720	4.810	4.788	14,238,915
2025-03-17	4.760	4.830	4.740	4.760	4.738	15,818,639
2025-03-14	4.620	4.740	4.610	4.740	4.718	16,685,032
2025-03-13	4.670	4.690	4.560	4.620	4.598	9,871,239
2025-03-12	4.650	4.720	4.600	4.680	4.658	11,514,050
2025-03-11	4.570	4.650	4.540	4.640	4.618	8,664,435
2025-03-10	4.590	4.630	4.550	4.620	4.598	7,024,301
2025-03-07	4.650	4.650	4.550	4.580	4.559	9,829,430
2025-03-06	4.580	4.670	4.550	4.660	4.638	12,022,570
2025-03-05	4.600	4.630	4.500	4.550	4.529	11,071,345
2025-03-04	4.640	4.650	4.570	4.610	4.588	9,030,962
2025-03-03	4.620	4.710	4.600	4.630	4.608	9,996,174
2025-02-28	4.720	4.730	4.580	4.600	4.578	10,689,241
2025-02-27	4.800	4.820	4.660	4.730	4.708	13,369,100
2025-02-26	4.760	4.820	4.730	4.800	4.778	11,597,265
2025-02-25	4.720	4.840	4.700	4.760	4.738	13,419,042
2025-02-24	4.630	4.850	4.610	4.780	4.758	19,655,744
2025-02-21	4.560	4.780	4.540	4.660	4.638	18,607,133
2025-02-20	4.550	4.560	4.490	4.540	4.519	7,872,783
2025-02-19	4.510	4.580	4.510	4.550	4.529	7,722,398
2025-02-18	4.700	4.720	4.510	4.530	4.509	11,510,985
2025-02-17	4.610	4.690	4.610	4.690	4.668	11,484,940
2025-02-14	4.570	4.610	4.550	4.600	4.578	8,294,601
2025-02-13	4.620	4.630	4.550	4.570	4.549	7,967,728
2025-02-12	4.580	4.620	4.550	4.620	4.598	7,011,809
2025-02-11	4.610	4.620	4.540	4.570	4.549	8,226,315
2025-02-10	4.580	4.640	4.550	4.620	4.598	8,233,050
2025-02-07	4.510	4.620	4.460	4.570	4.549	13,710,004
2025-02-06	4.410	4.480	4.360	4.480	4.459	10,012,849
2025-02-05	4.390	4.430	4.360	4.420	4.399	7,330,120
2025-01-27	4.450	4.460	4.360	4.360	4.340	12,802,163
2025-01-24	4.520	4.530	4.480	4.500	4.479	7,329,882

← NewerPage 7 of 21 · 1,219 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.