Tianneng Battery Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	25.810	26.870	25.500	26.830	25.150	2,542,005
2024-01-24	25.950	26.240	25.070	25.900	24.278	2,239,306
2024-01-23	25.480	26.100	25.060	25.870	24.250	1,877,025
2024-01-22	26.600	26.910	25.410	25.560	23.959	2,285,139
2024-01-19	26.920	27.390	26.660	26.690	25.018	1,333,034
2024-01-18	26.660	27.120	26.130	26.820	25.140	1,868,447
2024-01-17	27.530	27.530	26.890	26.910	25.225	1,471,233
2024-01-16	27.510	27.780	27.280	27.580	25.853	1,761,709
2024-01-15	27.690	27.690	27.690	27.690	25.956	0
2024-01-12	27.630	27.930	27.470	27.690	25.956	1,785,062
2024-01-11	26.950	27.740	26.780	27.600	25.871	1,692,755
2024-01-10	26.650	27.150	26.220	26.950	25.262	1,938,836
2024-01-09	26.050	26.880	26.050	26.670	25.000	2,241,882
2024-01-08	27.200	27.200	26.020	26.020	24.390	2,525,263
2024-01-05	27.270	28.060	27.230	27.360	25.646	2,068,170
2024-01-04	27.800	27.870	27.430	27.490	25.768	1,293,480
2024-01-03	28.090	28.090	27.510	27.750	26.012	1,659,614
2024-01-02	27.840	28.360	27.720	28.100	26.340	2,366,392
2023-12-29	28.000	28.250	27.830	27.920	26.171	2,640,792
2023-12-28	27.020	28.260	27.020	27.910	26.162	3,608,329
2023-12-27	27.450	27.630	27.000	27.210	25.506	1,379,527
2023-12-26	27.520	27.750	27.450	27.590	25.862	1,175,918
2023-12-25	27.760	27.980	27.500	27.580	25.853	961,203
2023-12-22	27.680	27.990	27.180	27.820	26.078	2,058,853
2023-12-21	27.010	27.750	26.930	27.660	25.928	1,487,903
2023-12-20	27.470	27.580	27.070	27.070	25.375	1,233,800
2023-12-19	27.670	27.670	27.150	27.460	25.740	1,506,838
2023-12-18	28.300	28.350	27.640	27.670	25.937	1,626,024
2023-12-15	28.470	28.900	28.320	28.380	26.603	1,437,266
2023-12-14	28.390	28.730	28.320	28.390	26.612	1,263,400
2023-12-13	28.750	28.750	28.280	28.350	26.574	1,364,164
2023-12-12	28.950	28.950	28.550	28.700	26.903	1,411,778
2023-12-11	29.370	29.370	28.550	28.950	27.137	2,521,511
2023-12-08	28.500	29.150	28.500	29.150	27.324	3,784,156
2023-12-07	28.490	28.600	28.010	28.400	26.621	1,839,977
2023-12-06	28.250	28.880	28.070	28.420	26.640	2,076,371
2023-12-05	28.810	28.960	28.070	28.150	26.387	1,983,966
2023-12-04	29.140	29.490	28.890	28.900	27.090	1,874,011
2023-12-01	29.600	29.600	29.060	29.270	27.437	1,905,987
2023-11-30	29.650	29.990	29.490	29.600	27.746	1,252,506
2023-11-29	30.910	31.100	29.680	29.860	27.990	3,110,715
2023-11-28	30.700	31.050	30.200	30.970	29.030	2,054,492
2023-11-27	30.810	30.940	30.260	30.370	28.468	1,366,824
2023-11-24	31.180	31.180	30.700	30.810	28.880	1,270,344
2023-11-23	30.520	31.180	30.320	31.130	29.180	1,814,178
2023-11-22	31.370	31.370	30.480	30.550	28.637	1,811,851
2023-11-21	31.300	31.590	31.180	31.330	29.368	1,533,542
2023-11-20	31.490	31.600	31.010	31.250	29.293	1,676,732
2023-11-17	31.300	31.500	31.010	31.490	29.518	2,086,913
2023-11-16	31.810	31.840	31.180	31.180	29.227	1,779,198
2023-11-15	31.890	32.100	31.740	31.970	29.968	1,883,760
2023-11-14	31.550	31.780	31.410	31.650	29.668	1,225,738
2023-11-13	31.540	31.850	31.370	31.550	29.574	1,334,080
2023-11-10	31.910	31.910	31.430	31.620	29.640	1,304,519
2023-11-09	31.980	32.120	31.660	31.930	29.930	1,954,598
2023-11-08	32.250	32.330	31.720	32.130	30.118	2,666,848
2023-11-07	32.300	32.570	32.170	32.280	30.258	1,344,875
2023-11-06	31.900	32.490	31.800	32.390	30.361	1,718,442
2023-11-03	31.820	32.250	31.730	31.800	29.808	1,245,029
2023-11-02	32.080	32.290	31.720	31.820	29.827	1,144,345

← NewerPage 12 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.