Tianneng Battery Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	28.900	28.960	28.620	28.760	26.959	3,007,549
2024-04-29	28.990	29.750	28.320	28.980	27.165	6,637,677
2024-04-26	29.440	30.100	29.390	30.020	28.140	2,678,493
2024-04-25	28.910	29.720	28.900	29.590	27.737	2,078,403
2024-04-24	29.160	29.160	28.450	28.890	27.081	1,721,045
2024-04-23	30.120	30.320	28.810	29.050	27.231	3,230,963
2024-04-22	29.700	30.400	29.410	30.110	28.224	3,404,520
2024-04-19	29.830	29.950	29.400	29.520	27.671	2,330,088
2024-04-18	29.380	29.850	28.820	29.600	27.746	2,267,341
2024-04-17	28.600	29.350	28.540	29.340	27.502	2,055,790
2024-04-16	29.150	29.230	28.180	28.190	26.424	2,602,973
2024-04-15	29.180	29.960	28.430	29.030	27.212	2,981,603
2024-04-12	29.000	29.650	28.660	29.170	27.343	2,554,690
2024-04-11	29.340	29.730	28.880	29.090	27.268	1,644,385
2024-04-10	30.030	30.070	29.180	29.300	27.465	1,948,389
2024-04-09	29.050	30.030	28.730	29.810	27.943	2,747,303
2024-04-08	29.530	29.780	28.800	28.800	26.996	2,212,903
2024-04-03	29.770	30.100	29.430	29.530	27.681	1,623,457
2024-04-02	29.600	30.080	29.400	29.830	27.962	2,270,040
2024-04-01	28.900	29.860	28.500	29.660	27.802	2,590,815
2024-03-29	28.200	28.500	27.910	28.500	26.715	939,094
2024-03-28	28.200	28.630	28.030	28.270	26.499	1,284,326
2024-03-27	28.890	29.120	28.120	28.140	26.378	1,411,839
2024-03-26	28.530	29.140	28.530	28.930	27.118	1,690,829
2024-03-25	28.710	29.400	28.440	28.610	26.818	1,694,425
2024-03-22	29.610	29.750	28.550	28.700	26.903	2,386,616
2024-03-21	29.810	29.990	29.610	29.640	27.784	1,545,704
2024-03-20	29.830	29.990	29.620	29.810	27.943	1,441,425
2024-03-19	30.180	30.360	29.770	29.840	27.971	1,962,784
2024-03-18	29.600	30.000	29.350	29.980	28.102	2,297,761
2024-03-15	29.090	29.590	28.950	29.470	27.624	2,060,818
2024-03-14	29.380	29.640	28.900	29.110	27.287	1,774,521
2024-03-13	29.700	29.780	29.350	29.520	27.671	1,840,942
2024-03-12	29.910	30.120	29.420	29.700	27.840	3,151,434
2024-03-11	29.100	30.280	29.000	30.200	28.309	4,109,112
2024-03-08	28.850	28.990	28.490	28.720	26.921	1,585,890
2024-03-07	29.000	29.440	28.650	28.650	26.856	2,561,119
2024-03-06	29.150	29.450	28.610	28.890	27.081	2,359,753
2024-03-05	28.880	29.190	28.810	28.910	27.099	2,385,252
2024-03-04	29.420	29.620	28.770	29.200	27.371	2,972,830
2024-03-01	29.360	29.760	29.020	29.420	27.577	2,975,947
2024-02-29	28.010	29.220	27.980	29.200	27.371	3,673,399
2024-02-28	28.760	29.480	27.970	28.010	26.256	3,060,634
2024-02-27	28.300	28.770	28.160	28.750	26.949	2,572,542
2024-02-26	28.000	28.980	27.630	28.400	26.621	3,342,911
2024-02-23	28.060	28.190	27.720	28.070	26.312	1,995,868
2024-02-22	27.990	28.340	27.660	28.050	26.293	1,930,234
2024-02-21	27.900	28.700	27.540	28.150	26.387	2,698,062
2024-02-20	28.090	28.240	27.410	27.850	26.106	2,062,461
2024-02-19	29.510	29.510	27.690	28.210	26.443	4,494,540
2024-02-08	28.240	30.550	28.000	29.340	27.502	5,165,960
2024-02-07	26.920	28.320	26.920	28.240	26.471	5,954,313
2024-02-06	23.000	27.250	22.590	26.930	25.243	5,854,550
2024-02-05	24.050	24.360	21.920	22.910	21.475	3,614,648
2024-02-02	24.500	25.000	23.370	23.980	22.478	2,889,917
2024-02-01	24.490	25.080	24.200	24.410	22.881	1,775,963
2024-01-31	24.730	25.760	24.670	24.680	23.134	2,534,591
2024-01-30	25.930	26.270	24.700	24.720	23.172	2,097,584
2024-01-29	27.190	27.190	25.680	25.820	24.203	2,238,794
2024-01-26	26.830	27.250	26.310	26.710	25.037	2,812,517

← NewerPage 11 of 21 · 1,212 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.