Tianneng Battery Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	34.830	34.950	33.800	34.190	31.512	2,731,672
2023-05-04	34.460	34.950	33.700	34.730	32.010	4,574,794
2023-04-28	33.970	34.100	33.200	33.390	30.775	2,104,564
2023-04-27	33.230	34.150	32.500	33.980	31.319	3,606,590
2023-04-26	31.220	33.250	31.110	32.990	30.406	3,242,757
2023-04-25	31.520	31.950	31.030	31.220	28.775	2,172,413
2023-04-24	32.080	32.270	31.420	31.680	29.199	2,175,855
2023-04-21	32.600	33.190	32.020	32.100	29.586	2,025,937
2023-04-20	33.120	33.250	32.370	32.560	30.010	2,104,417
2023-04-19	33.500	33.500	32.880	33.220	30.618	1,645,986
2023-04-18	33.340	33.970	33.190	33.610	30.978	2,147,771
2023-04-17	33.140	34.000	33.000	33.320	30.711	2,127,161
2023-04-14	32.770	33.390	32.750	33.160	30.563	1,720,162
2023-04-13	33.110	33.580	32.650	32.860	30.287	2,270,478
2023-04-12	33.360	33.640	33.080	33.200	30.600	1,779,009
2023-04-11	33.760	33.760	33.200	33.360	30.747	2,098,162
2023-04-10	33.320	34.150	33.320	33.620	30.987	2,354,002
2023-04-07	33.500	33.650	33.240	33.310	30.701	1,574,286
2023-04-06	34.210	34.360	33.020	33.390	30.775	3,112,849
2023-04-04	35.080	35.160	34.190	34.280	31.595	2,704,566
2023-04-03	34.500	35.350	34.200	35.270	32.508	3,141,906
2023-03-31	34.110	34.600	34.000	34.460	31.761	1,522,254
2023-03-30	33.980	34.210	33.760	34.050	31.383	1,427,772
2023-03-29	34.330	34.400	33.820	34.060	31.393	1,328,820
2023-03-28	34.630	34.770	33.950	34.030	31.365	1,833,695
2023-03-27	34.450	35.160	34.450	34.630	31.918	2,271,982
2023-03-24	34.540	35.120	34.420	34.600	31.890	1,533,157
2023-03-23	34.630	35.120	34.330	34.530	31.826	1,903,981
2023-03-22	34.380	34.960	34.380	34.630	31.918	1,552,270
2023-03-21	34.200	34.570	33.960	34.380	31.688	1,593,841
2023-03-20	33.600	34.460	33.170	33.930	31.273	2,287,728
2023-03-17	34.310	34.310	33.470	33.480	30.858	1,986,573
2023-03-16	34.270	34.500	33.880	33.970	31.310	1,744,640
2023-03-15	34.690	34.750	34.270	34.390	31.697	1,870,823
2023-03-14	35.570	35.570	33.700	34.460	31.761	3,070,107
2023-03-13	35.880	36.360	34.570	35.230	32.471	3,399,749
2023-03-10	35.350	36.250	35.350	36.020	33.199	1,075,369
2023-03-09	36.470	36.550	36.060	36.090	33.264	1,170,894
2023-03-08	36.210	36.730	36.140	36.360	33.512	866,120
2023-03-07	36.700	37.080	36.200	36.350	33.503	1,528,872
2023-03-06	36.490	36.800	36.120	36.580	33.715	1,737,664
2023-03-03	36.410	36.770	36.310	36.430	33.577	1,860,062
2023-03-02	37.180	37.240	36.530	36.680	33.807	1,459,733
2023-03-01	37.310	37.380	36.880	37.160	34.250	1,455,314
2023-02-28	36.550	37.330	36.500	37.150	34.241	2,673,889
2023-02-27	36.760	36.840	36.020	36.170	33.337	1,609,997
2023-02-24	37.010	37.030	36.510	36.760	33.881	1,167,503
2023-02-23	36.980	37.330	36.710	36.860	33.973	1,339,777
2023-02-22	37.400	37.730	36.960	37.000	34.102	1,422,442
2023-02-21	37.100	37.760	36.950	37.500	34.563	1,987,833
2023-02-20	36.930	37.460	36.740	37.070	34.167	1,670,498
2023-02-17	37.470	37.760	37.070	37.180	34.268	1,606,015
2023-02-16	38.900	38.990	37.020	37.480	34.545	3,118,020
2023-02-15	39.110	39.280	38.610	38.790	35.752	1,480,773
2023-02-14	39.320	39.340	38.430	39.150	36.084	1,967,990
2023-02-13	38.620	39.280	38.590	39.140	36.075	1,899,272
2023-02-10	38.960	39.160	38.400	38.540	35.522	1,480,240
2023-02-09	38.480	39.090	38.100	39.010	35.955	2,012,439
2023-02-08	38.220	38.800	38.050	38.420	35.411	1,568,050
2023-02-07	38.020	38.400	37.750	38.170	35.181	1,553,954

← NewerPage 15 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.