Qingdao Tianneng Heavy Industries Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 5.240 | 5.350 | 5.190 | 5.260 | 5.235 | 20,614,770 |
| 2024-10-29 | 5.500 | 5.580 | 5.280 | 5.280 | 5.255 | 34,059,562 |
| 2024-10-28 | 5.400 | 5.510 | 5.360 | 5.490 | 5.464 | 44,010,511 |
| 2024-10-25 | 5.380 | 5.660 | 5.380 | 5.590 | 5.564 | 37,421,110 |
| 2024-10-24 | 5.530 | 5.590 | 5.390 | 5.410 | 5.385 | 38,945,905 |
| 2024-10-23 | 5.480 | 5.980 | 5.450 | 5.690 | 5.663 | 78,249,124 |
| 2024-10-22 | 5.260 | 5.550 | 5.220 | 5.450 | 5.425 | 44,127,926 |
| 2024-10-21 | 5.090 | 5.520 | 5.070 | 5.320 | 5.295 | 41,129,623 |
| 2024-10-18 | 4.960 | 5.190 | 4.910 | 5.090 | 5.066 | 26,417,496 |
| 2024-10-17 | 5.060 | 5.170 | 4.930 | 4.960 | 4.937 | 27,168,429 |
| 2024-10-16 | 4.830 | 5.390 | 4.820 | 5.140 | 5.116 | 36,830,848 |
| 2024-10-15 | 5.030 | 5.080 | 4.910 | 4.920 | 4.897 | 19,570,894 |
| 2024-10-14 | 5.030 | 5.090 | 4.920 | 5.060 | 5.036 | 22,437,168 |
| 2024-10-11 | 5.270 | 5.270 | 4.900 | 5.010 | 4.987 | 30,150,779 |
| 2024-10-10 | 5.200 | 5.550 | 5.200 | 5.390 | 5.365 | 43,424,581 |
| 2024-10-09 | 5.700 | 5.720 | 5.170 | 5.200 | 5.176 | 47,442,691 |
| 2024-10-08 | 6.280 | 6.280 | 5.510 | 5.960 | 5.932 | 77,992,275 |
| 2024-09-30 | 4.840 | 5.370 | 4.630 | 5.270 | 5.245 | 69,068,642 |
| 2024-09-27 | 4.430 | 4.660 | 4.390 | 4.630 | 4.608 | 41,703,796 |
| 2024-09-26 | 4.180 | 4.340 | 4.140 | 4.330 | 4.310 | 24,586,794 |
| 2024-09-25 | 4.300 | 4.340 | 4.160 | 4.190 | 4.170 | 27,783,251 |
| 2024-09-24 | 3.950 | 4.090 | 3.940 | 4.090 | 4.071 | 11,672,419 |
| 2024-09-23 | 3.960 | 3.970 | 3.920 | 3.930 | 3.912 | 3,572,840 |
| 2024-09-20 | 4.010 | 4.010 | 3.920 | 3.940 | 3.922 | 5,784,302 |
| 2024-09-19 | 3.920 | 4.020 | 3.900 | 4.010 | 3.991 | 7,063,270 |
| 2024-09-18 | 3.950 | 3.960 | 3.870 | 3.910 | 3.892 | 5,013,040 |
| 2024-09-13 | 4.060 | 4.060 | 3.950 | 3.950 | 3.932 | 6,413,563 |
| 2024-09-12 | 3.990 | 4.080 | 3.990 | 4.030 | 4.011 | 6,513,790 |
| 2024-09-11 | 4.000 | 4.040 | 3.970 | 3.990 | 3.971 | 3,918,830 |
| 2024-09-10 | 4.010 | 4.020 | 3.940 | 4.000 | 3.981 | 4,603,070 |
| 2024-09-09 | 3.970 | 4.020 | 3.960 | 3.990 | 3.971 | 4,450,431 |
| 2024-09-06 | 4.080 | 4.090 | 3.990 | 4.000 | 3.981 | 6,079,100 |
| 2024-09-05 | 4.040 | 4.100 | 4.030 | 4.070 | 4.051 | 4,024,154 |
| 2024-09-04 | 4.040 | 4.110 | 4.030 | 4.050 | 4.031 | 5,690,717 |
| 2024-09-03 | 4.060 | 4.110 | 4.030 | 4.080 | 4.061 | 4,193,962 |
| 2024-09-02 | 4.150 | 4.170 | 4.060 | 4.060 | 4.041 | 6,111,500 |
| 2024-08-30 | 4.090 | 4.200 | 4.070 | 4.160 | 4.141 | 8,226,453 |
| 2024-08-29 | 4.030 | 4.120 | 4.020 | 4.100 | 4.081 | 6,342,892 |
| 2024-08-28 | 4.000 | 4.060 | 3.950 | 4.030 | 4.011 | 5,585,974 |
| 2024-08-27 | 4.050 | 4.080 | 3.980 | 3.990 | 3.971 | 5,137,469 |
| 2024-08-26 | 3.980 | 4.100 | 3.950 | 4.070 | 4.051 | 7,074,770 |
| 2024-08-23 | 4.050 | 4.070 | 4.000 | 4.030 | 4.011 | 5,058,090 |
| 2024-08-22 | 4.140 | 4.180 | 4.050 | 4.050 | 4.031 | 7,074,681 |
| 2024-08-21 | 4.080 | 4.120 | 4.050 | 4.100 | 4.081 | 4,861,800 |
| 2024-08-20 | 4.160 | 4.180 | 4.070 | 4.090 | 4.071 | 6,517,526 |
| 2024-08-19 | 4.200 | 4.230 | 4.150 | 4.160 | 4.141 | 6,293,024 |
| 2024-08-16 | 4.280 | 4.310 | 4.190 | 4.200 | 4.180 | 7,934,950 |
| 2024-08-15 | 4.240 | 4.310 | 4.200 | 4.290 | 4.270 | 8,827,187 |
| 2024-08-14 | 4.320 | 4.350 | 4.250 | 4.250 | 4.230 | 5,616,200 |
| 2024-08-13 | 4.230 | 4.330 | 4.190 | 4.330 | 4.310 | 11,244,612 |
| 2024-08-12 | 4.350 | 4.400 | 4.250 | 4.260 | 4.240 | 12,584,978 |
| 2024-08-09 | 4.310 | 4.340 | 4.260 | 4.260 | 4.240 | 6,652,515 |
| 2024-08-08 | 4.300 | 4.330 | 4.250 | 4.310 | 4.290 | 8,164,254 |
| 2024-08-07 | 4.340 | 4.380 | 4.300 | 4.310 | 4.290 | 9,012,666 |
| 2024-08-06 | 4.220 | 4.350 | 4.220 | 4.320 | 4.300 | 13,417,284 |
| 2024-08-05 | 4.330 | 4.380 | 4.180 | 4.180 | 4.160 | 13,820,528 |
| 2024-08-02 | 4.350 | 4.420 | 4.280 | 4.310 | 4.290 | 13,238,039 |
| 2024-08-01 | 4.430 | 4.460 | 4.370 | 4.400 | 4.379 | 14,187,958 |
| 2024-07-31 | 4.360 | 4.470 | 4.330 | 4.450 | 4.429 | 19,017,394 |
| 2024-07-30 | 4.390 | 4.480 | 4.340 | 4.360 | 4.340 | 16,599,134 |
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.