Tianneng Battery Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	32.090	32.310	31.890	32.080	30.071	1,430,645
2023-10-31	32.410	32.610	31.970	32.100	30.090	1,454,673
2023-10-30	32.660	32.790	31.800	32.620	30.577	1,753,850
2023-10-27	31.920	32.780	31.860	32.640	30.596	1,152,666
2023-10-26	31.980	32.230	31.110	32.150	30.136	1,441,313
2023-10-25	31.570	32.090	31.570	31.630	29.649	1,105,837
2023-10-24	31.560	32.090	31.320	31.520	29.546	1,487,205
2023-10-23	32.490	32.490	31.150	31.390	29.424	1,551,490
2023-10-20	32.070	32.580	31.930	32.140	30.127	1,530,120
2023-10-19	32.900	32.900	32.010	32.150	30.136	1,571,122
2023-10-18	32.850	33.100	32.560	32.670	30.624	1,557,294
2023-10-17	34.290	34.290	32.740	32.870	30.811	2,096,709
2023-10-16	35.060	35.080	33.940	34.120	31.983	1,390,855
2023-10-13	35.120	35.230	34.590	34.740	32.564	938,739
2023-10-12	35.200	35.560	35.010	35.120	32.920	1,002,772
2023-10-11	35.630	35.860	35.110	35.120	32.920	1,214,273
2023-10-10	35.560	36.040	35.370	35.590	33.361	1,887,488
2023-10-09	34.960	35.500	34.700	35.440	33.220	1,338,997
2023-09-28	34.600	34.990	34.470	34.850	32.667	869,556
2023-09-27	34.230	34.990	34.230	34.600	32.433	1,047,273
2023-09-26	35.090	35.170	34.270	34.280	32.133	872,172
2023-09-25	34.790	35.390	34.440	35.070	32.874	1,526,857
2023-09-22	34.170	34.980	33.940	34.960	32.770	1,051,507
2023-09-21	33.900	34.430	33.820	33.980	31.852	847,190
2023-09-20	34.130	34.530	34.000	34.110	31.974	888,331
2023-09-19	34.820	34.860	34.210	34.390	32.236	843,455
2023-09-18	34.710	34.920	34.030	34.620	32.452	1,508,936
2023-09-15	34.680	35.090	34.450	35.090	32.892	1,114,662
2023-09-14	34.800	35.150	34.440	34.620	32.452	802,212
2023-09-13	35.530	35.600	34.710	34.860	32.677	925,228
2023-09-12	35.430	35.780	35.300	35.480	33.258	1,050,817
2023-09-11	34.650	35.660	34.650	35.570	33.342	1,236,201
2023-09-08	34.680	34.900	34.470	34.600	32.433	908,960
2023-09-07	35.500	35.580	34.780	34.780	32.602	1,540,270
2023-09-06	35.850	35.850	35.240	35.350	33.136	1,118,478
2023-09-05	35.720	36.190	35.620	35.750	33.511	1,096,048
2023-09-04	35.580	35.910	35.120	35.900	33.652	1,479,485
2023-09-01	35.540	35.740	35.070	35.450	33.230	1,173,544
2023-08-31	36.140	36.140	35.220	35.500	33.277	1,634,662
2023-08-30	35.840	36.260	35.300	36.120	33.858	1,949,155
2023-08-29	34.660	35.680	34.660	35.320	33.108	2,754,982
2023-08-28	35.500	36.150	35.200	35.420	33.202	2,619,307
2023-08-25	33.900	34.080	33.340	33.570	31.467	1,183,159
2023-08-24	34.480	34.760	33.650	33.770	31.655	1,396,924
2023-08-23	35.330	35.330	34.320	34.380	32.227	1,544,773
2023-08-22	35.330	35.800	34.650	35.380	33.164	1,750,760
2023-08-21	35.500	36.060	35.030	35.480	33.258	1,325,583
2023-08-18	35.440	36.140	35.210	35.740	33.502	1,500,166
2023-08-17	34.790	35.350	34.480	35.270	33.061	1,084,041
2023-08-16	34.750	35.150	34.540	34.620	32.452	1,323,579
2023-08-15	34.600	35.070	34.500	34.790	32.611	1,235,138
2023-08-14	36.220	36.280	33.830	34.630	32.461	2,739,416
2023-08-11	36.700	36.750	36.340	36.360	34.083	778,324
2023-08-10	36.880	37.290	36.580	36.700	34.401	913,375
2023-08-09	36.730	37.100	36.460	36.740	34.439	781,917
2023-08-08	36.820	37.270	36.820	36.900	34.589	706,957
2023-08-07	37.380	37.490	36.730	37.140	34.814	1,102,234
2023-08-04	37.070	37.450	36.800	37.080	34.758	1,156,105
2023-08-03	36.840	37.230	36.600	36.930	34.617	1,034,690
2023-08-02	36.890	37.280	36.490	37.020	34.701	1,452,034

← NewerPage 13 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.