Qingdao Tianneng Heavy Industries Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 4.540 | 4.650 | 4.500 | 4.500 | 4.479 | 8,705,370 |
| 2025-01-22 | 4.520 | 4.560 | 4.490 | 4.520 | 4.499 | 6,430,790 |
| 2025-01-21 | 4.640 | 4.660 | 4.520 | 4.550 | 4.529 | 7,697,110 |
| 2025-01-20 | 4.640 | 4.690 | 4.590 | 4.630 | 4.608 | 7,306,991 |
| 2025-01-17 | 4.620 | 4.740 | 4.600 | 4.630 | 4.608 | 10,871,813 |
| 2025-01-16 | 4.670 | 4.670 | 4.580 | 4.620 | 4.598 | 7,921,890 |
| 2025-01-15 | 4.640 | 4.690 | 4.570 | 4.610 | 4.588 | 8,711,033 |
| 2025-01-14 | 4.500 | 4.640 | 4.480 | 4.640 | 4.618 | 8,603,387 |
| 2025-01-13 | 4.410 | 4.500 | 4.360 | 4.490 | 4.469 | 6,137,327 |
| 2025-01-10 | 4.620 | 4.650 | 4.450 | 4.450 | 4.429 | 9,273,230 |
| 2025-01-09 | 4.560 | 4.660 | 4.560 | 4.630 | 4.608 | 6,658,565 |
| 2025-01-08 | 4.690 | 4.690 | 4.520 | 4.620 | 4.598 | 9,224,821 |
| 2025-01-07 | 4.600 | 4.680 | 4.550 | 4.680 | 4.658 | 7,349,490 |
| 2025-01-06 | 4.640 | 4.660 | 4.490 | 4.600 | 4.578 | 8,536,557 |
| 2025-01-03 | 4.800 | 4.810 | 4.600 | 4.620 | 4.598 | 13,733,779 |
| 2025-01-02 | 5.000 | 5.000 | 4.740 | 4.780 | 4.758 | 17,730,670 |
| 2024-12-31 | 5.080 | 5.130 | 4.980 | 4.980 | 4.957 | 9,760,082 |
| 2024-12-30 | 5.150 | 5.150 | 5.050 | 5.090 | 5.066 | 8,724,148 |
| 2024-12-27 | 5.030 | 5.170 | 5.020 | 5.150 | 5.126 | 13,816,487 |
| 2024-12-26 | 5.070 | 5.080 | 5.010 | 5.030 | 5.006 | 6,760,902 |
| 2024-12-25 | 5.120 | 5.130 | 4.960 | 5.010 | 4.987 | 12,987,370 |
| 2024-12-24 | 5.080 | 5.220 | 5.060 | 5.130 | 5.106 | 11,649,707 |
| 2024-12-23 | 5.210 | 5.210 | 5.030 | 5.060 | 5.036 | 14,545,230 |
| 2024-12-20 | 5.230 | 5.260 | 5.170 | 5.210 | 5.186 | 9,930,600 |
| 2024-12-19 | 5.180 | 5.220 | 5.120 | 5.200 | 5.176 | 12,028,951 |
| 2024-12-18 | 5.250 | 5.370 | 5.180 | 5.270 | 5.245 | 16,204,100 |
| 2024-12-17 | 5.260 | 5.280 | 5.140 | 5.200 | 5.176 | 15,842,269 |
| 2024-12-16 | 5.330 | 5.400 | 5.240 | 5.280 | 5.255 | 12,213,200 |
| 2024-12-13 | 5.440 | 5.440 | 5.290 | 5.300 | 5.275 | 18,868,370 |
| 2024-12-12 | 5.470 | 5.480 | 5.370 | 5.470 | 5.444 | 18,584,339 |
| 2024-12-11 | 5.420 | 5.480 | 5.400 | 5.460 | 5.434 | 14,109,727 |
| 2024-12-10 | 5.590 | 5.630 | 5.410 | 5.430 | 5.405 | 19,779,510 |
| 2024-12-09 | 5.520 | 5.550 | 5.380 | 5.440 | 5.415 | 17,621,476 |
| 2024-12-06 | 5.470 | 5.540 | 5.380 | 5.520 | 5.494 | 19,959,951 |
| 2024-12-05 | 5.450 | 5.500 | 5.410 | 5.470 | 5.444 | 13,167,800 |
| 2024-12-04 | 5.510 | 5.550 | 5.410 | 5.470 | 5.444 | 17,021,227 |
| 2024-12-03 | 5.580 | 5.630 | 5.480 | 5.550 | 5.524 | 21,390,762 |
| 2024-12-02 | 5.400 | 5.570 | 5.350 | 5.560 | 5.534 | 22,491,948 |
| 2024-11-29 | 5.290 | 5.470 | 5.290 | 5.420 | 5.395 | 18,962,343 |
| 2024-11-28 | 5.270 | 5.420 | 5.230 | 5.310 | 5.285 | 17,283,110 |
| 2024-11-27 | 5.120 | 5.280 | 4.990 | 5.280 | 5.255 | 17,015,465 |
| 2024-11-26 | 5.210 | 5.240 | 5.100 | 5.110 | 5.086 | 10,224,082 |
| 2024-11-25 | 5.140 | 5.230 | 5.110 | 5.220 | 5.196 | 14,105,590 |
| 2024-11-22 | 5.350 | 5.360 | 5.090 | 5.100 | 5.076 | 17,923,005 |
| 2024-11-21 | 5.400 | 5.440 | 5.300 | 5.360 | 5.335 | 12,291,209 |
| 2024-11-20 | 5.310 | 5.420 | 5.280 | 5.400 | 5.375 | 15,608,652 |
| 2024-11-19 | 5.260 | 5.350 | 5.190 | 5.350 | 5.325 | 18,498,967 |
| 2024-11-18 | 5.320 | 5.470 | 5.170 | 5.290 | 5.265 | 28,860,352 |
| 2024-11-15 | 5.380 | 5.400 | 5.180 | 5.190 | 5.166 | 20,367,684 |
| 2024-11-14 | 5.590 | 5.610 | 5.310 | 5.340 | 5.315 | 24,474,221 |
| 2024-11-13 | 5.560 | 5.640 | 5.450 | 5.580 | 5.554 | 18,407,268 |
| 2024-11-12 | 5.700 | 5.750 | 5.510 | 5.600 | 5.574 | 27,876,607 |
| 2024-11-11 | 5.520 | 5.700 | 5.450 | 5.690 | 5.663 | 30,207,869 |
| 2024-11-08 | 5.680 | 5.730 | 5.510 | 5.520 | 5.494 | 33,666,632 |
| 2024-11-07 | 5.400 | 5.700 | 5.380 | 5.630 | 5.604 | 40,765,199 |
| 2024-11-06 | 5.410 | 5.630 | 5.380 | 5.470 | 5.444 | 34,311,487 |
| 2024-11-05 | 5.250 | 5.420 | 5.220 | 5.420 | 5.395 | 26,639,581 |
| 2024-11-04 | 5.200 | 5.300 | 5.170 | 5.270 | 5.245 | 15,020,373 |
| 2024-11-01 | 5.440 | 5.440 | 5.170 | 5.200 | 5.176 | 28,619,840 |
| 2024-10-31 | 5.390 | 5.480 | 5.320 | 5.420 | 5.395 | 30,487,142 |
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.