Tianneng Battery Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	37.000	37.520	36.520	36.720	34.420	1,540,350
2023-07-31	37.000	37.740	36.860	37.170	34.842	1,471,175
2023-07-28	36.090	37.010	35.640	36.930	34.617	1,736,176
2023-07-27	36.340	36.690	35.900	36.040	33.783	1,114,538
2023-07-26	36.800	36.800	35.960	36.050	33.792	915,108
2023-07-25	36.430	36.990	36.320	36.720	34.420	1,236,988
2023-07-24	36.110	36.670	35.650	36.230	33.961	1,577,255
2023-07-21	36.160	36.440	36.060	36.240	33.970	942,390
2023-07-20	36.900	37.440	36.200	36.240	33.970	1,855,545
2023-07-19	36.700	36.920	36.350	36.700	34.401	1,500,990
2023-07-18	36.120	36.960	35.790	36.780	34.476	2,801,014
2023-07-17	37.070	37.170	35.910	36.010	33.755	3,268,065
2023-07-14	39.190	39.210	36.900	37.610	35.254	10,226,269
2023-07-13	38.640	39.500	38.500	39.170	36.717	3,620,136
2023-07-12	37.970	38.860	37.820	38.650	36.229	2,861,496
2023-07-11	37.370	38.150	36.800	38.000	35.620	2,163,888
2023-07-10	37.810	38.150	37.120	37.390	35.048	2,670,653
2023-07-07	37.580	38.100	37.330	37.840	35.470	1,962,971
2023-07-06	37.400	38.000	37.020	37.580	35.226	2,328,265
2023-07-05	37.200	38.350	36.740	37.410	35.067	4,167,443
2023-07-04	36.790	37.100	36.540	36.730	34.430	1,800,194
2023-07-03	37.000	37.260	36.480	36.710	34.411	2,376,670
2023-06-30	36.950	37.190	36.530	36.840	34.533	2,026,630
2023-06-29	36.240	36.940	35.970	36.750	34.448	1,979,542
2023-06-28	35.900	36.290	35.550	36.170	33.905	1,826,826
2023-06-27	35.600	36.040	35.310	35.980	33.727	2,020,082
2023-06-26	35.000	35.990	34.890	35.550	33.323	1,987,815
2023-06-21	35.600	35.630	35.050	35.200	32.995	1,306,970
2023-06-20	35.500	35.840	35.000	35.230	33.024	1,349,340
2023-06-19	35.070	35.960	34.890	35.580	33.352	2,584,290
2023-06-16	34.880	35.270	34.700	35.050	32.855	1,455,449
2023-06-15	34.070	34.950	33.860	34.870	32.686	1,895,216
2023-06-14	34.600	34.610	34.040	34.070	31.936	1,029,721
2023-06-13	34.380	34.790	34.140	34.410	32.255	1,175,691
2023-06-12	34.410	34.600	33.590	34.380	32.227	2,055,572
2023-06-09	34.600	34.790	34.230	34.680	32.508	2,246,130
2023-06-08	34.020	34.960	34.020	34.350	32.199	2,450,968
2023-06-07	34.350	34.740	34.090	34.140	32.002	1,315,499
2023-06-06	34.510	34.980	34.220	34.440	32.283	1,915,928
2023-06-05	35.200	35.240	34.420	34.610	32.442	1,625,594
2023-06-02	34.670	35.160	34.670	35.070	32.874	1,414,285
2023-06-01	35.450	35.550	34.560	34.560	32.395	1,523,698
2023-05-31	35.110	35.990	34.920	35.150	32.949	1,638,050
2023-05-30	35.160	35.520	34.410	35.290	33.080	2,595,201
2023-05-29	35.610	35.880	34.920	35.110	32.911	2,883,202
2023-05-26	35.950	35.950	35.400	35.810	33.567	1,137,894
2023-05-25	35.810	36.190	35.490	35.760	33.520	1,664,751
2023-05-24	35.520	36.050	35.210	35.740	33.502	1,801,141
2023-05-23	35.650	36.060	35.360	35.540	33.314	1,224,933
2023-05-22	35.410	36.030	35.330	35.620	33.389	1,827,911
2023-05-19	35.010	35.680	34.970	35.550	33.323	1,340,747
2023-05-18	36.480	36.480	35.480	35.860	33.052	2,035,697
2023-05-17	36.200	36.370	35.830	36.200	33.365	1,704,679
2023-05-16	35.850	36.630	35.660	36.000	33.181	3,135,590
2023-05-15	34.780	35.830	34.780	35.810	33.006	3,000,042
2023-05-12	34.770	35.050	34.550	34.620	31.909	1,361,406
2023-05-11	34.900	35.040	34.400	34.620	31.909	2,014,286
2023-05-10	34.470	34.960	34.320	34.740	32.019	1,983,950
2023-05-09	34.660	34.930	34.180	34.320	31.632	1,470,939
2023-05-08	34.280	35.200	33.870	34.660	31.946	2,829,750

← NewerPage 14 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.