Tianneng Battery Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	21.990	21.990	21.560	21.610	20.772	1,135,088
2024-07-26	21.760	22.200	21.760	21.950	21.098	1,173,436
2024-07-25	21.220	21.990	21.210	21.720	20.877	1,328,075
2024-07-24	21.690	21.730	21.400	21.460	20.627	1,352,537
2024-07-23	22.200	22.330	21.700	21.720	20.877	1,395,938
2024-07-22	22.000	22.550	21.990	22.200	21.339	1,730,837
2024-07-19	21.900	22.240	21.750	22.150	21.291	1,660,356
2024-07-18	21.850	22.080	21.500	22.000	21.146	1,648,818
2024-07-17	21.600	22.110	21.490	21.950	21.098	2,201,654
2024-07-16	21.750	22.000	21.430	21.630	20.791	3,241,435
2024-07-15	23.090	23.410	21.580	21.820	20.973	4,966,533
2024-07-12	23.900	23.900	23.000	23.430	22.521	4,896,575
2024-07-11	23.210	23.980	23.080	23.910	22.982	2,719,958
2024-07-10	22.600	23.090	22.410	22.910	22.021	1,816,825
2024-07-09	21.940	22.710	21.910	22.600	21.723	1,971,805
2024-07-08	23.070	23.070	22.080	22.190	21.329	2,338,506
2024-07-05	22.800	22.800	22.800	22.800	21.915	0
2024-07-04	23.330	23.440	22.720	22.800	21.915	1,351,349
2024-07-03	23.610	23.720	23.210	23.350	22.444	1,350,528
2024-07-02	24.000	24.000	23.530	23.610	22.694	1,456,001
2024-07-01	23.830	24.130	23.440	23.870	22.944	1,212,736
2024-06-28	23.830	24.280	23.830	23.860	22.934	1,014,134
2024-06-27	24.550	24.560	23.850	23.850	22.925	1,257,702
2024-06-26	24.220	24.650	23.960	24.570	23.617	1,166,104
2024-06-25	24.190	24.550	23.860	24.140	23.203	1,359,511
2024-06-24	24.750	25.160	24.190	24.210	23.271	1,620,344
2024-06-21	24.410	24.970	24.310	24.900	23.934	1,495,048
2024-06-20	24.870	24.990	24.310	24.430	23.482	1,766,943
2024-06-19	25.740	25.740	24.860	24.920	23.953	2,001,688
2024-06-18	26.380	26.540	26.110	26.220	24.578	1,728,146
2024-06-17	26.330	26.770	26.180	26.300	24.653	1,773,907
2024-06-14	26.300	26.460	25.930	26.390	24.737	1,783,028
2024-06-13	26.090	26.790	25.870	26.460	24.803	1,692,634
2024-06-12	26.160	26.300	25.880	26.050	24.418	1,263,217
2024-06-11	26.250	26.250	25.600	25.980	24.353	2,014,137
2024-06-07	26.900	27.140	26.130	26.250	24.606	2,237,218
2024-06-06	27.280	27.390	26.690	26.750	25.075	1,682,791
2024-06-05	27.430	27.610	27.000	27.000	25.309	1,481,315
2024-06-04	27.300	27.580	26.820	27.420	25.703	1,896,099
2024-06-03	28.160	28.160	27.010	27.170	25.468	2,766,254
2024-05-31	27.800	28.150	27.670	27.970	26.218	1,749,321
2024-05-30	27.580	27.850	27.430	27.670	25.937	1,476,689
2024-05-29	27.400	27.780	27.340	27.560	25.834	1,508,394
2024-05-28	27.350	27.520	27.020	27.250	25.543	1,461,651
2024-05-27	26.550	27.320	26.430	27.280	25.571	2,295,664
2024-05-24	26.970	27.280	26.540	26.550	24.887	2,140,242
2024-05-23	27.020	27.150	26.730	26.930	25.243	1,972,840
2024-05-22	27.700	27.920	26.820	27.140	25.440	2,932,727
2024-05-21	28.800	28.800	27.440	27.440	25.721	2,848,082
2024-05-20	28.900	29.290	28.620	28.710	26.912	2,194,788
2024-05-17	28.460	28.950	28.240	28.930	27.118	2,139,460
2024-05-16	28.800	29.040	28.450	28.450	26.668	2,184,600
2024-05-15	29.210	29.460	28.820	28.850	27.043	2,006,526
2024-05-14	29.290	29.830	29.150	29.230	27.399	2,230,649
2024-05-13	29.500	29.700	28.900	29.350	27.512	2,620,804
2024-05-10	29.860	29.900	29.230	29.600	27.746	3,258,871
2024-05-09	29.040	30.260	29.040	29.930	28.055	4,498,012
2024-05-08	29.570	29.650	29.000	29.040	27.221	2,258,919
2024-05-07	29.950	30.070	29.420	29.720	27.859	2,792,900
2024-05-06	29.140	30.220	29.080	29.960	28.084	4,626,660

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-11	0.5500 CNY
2025-06-13	0.4100 CNY
2024-06-19	0.6500 CNY
2023-05-19	0.6000 CNY
2022-06-20	0.6000 CNY
2021-05-21	0.6000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.