Tianneng Battery Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	42.990	43.210	42.010	42.850	39.494	4,414,795
2022-11-03	41.400	43.220	41.010	42.500	39.172	5,062,613
2022-11-02	40.890	41.800	40.350	41.200	37.973	3,820,331
2022-11-01	40.600	42.330	40.250	41.150	37.927	4,867,387
2022-10-31	39.570	41.400	39.190	41.020	37.808	3,489,354
2022-10-28	39.520	40.640	38.700	38.700	35.669	3,368,114
2022-10-27	41.580	42.570	39.890	39.960	36.831	3,716,350
2022-10-26	41.190	42.420	40.630	41.560	38.305	3,511,791
2022-10-25	39.720	41.790	39.010	41.200	37.973	4,415,663
2022-10-24	41.430	41.640	39.520	39.650	36.545	5,418,843
2022-10-21	41.400	42.370	40.700	41.000	37.789	5,501,252
2022-10-20	39.860	40.300	38.660	39.750	36.637	4,425,996
2022-10-19	40.180	42.470	39.500	40.140	36.996	7,109,244
2022-10-18	37.300	40.370	36.770	39.430	36.342	5,827,706
2022-10-17	36.500	37.150	35.880	36.710	33.835	3,300,410
2022-10-14	37.400	37.580	36.250	36.990	34.093	3,607,561
2022-10-13	33.800	37.650	33.350	37.100	34.195	5,668,230
2022-10-12	31.340	34.200	31.000	33.990	31.328	3,554,440
2022-10-11	32.210	32.940	31.000	31.460	28.996	3,105,907
2022-10-10	33.120	33.390	31.900	32.090	29.577	1,722,902
2022-09-30	34.120	34.920	32.880	32.900	30.323	2,161,002
2022-09-29	34.810	35.100	34.060	34.510	31.807	1,773,526
2022-09-28	35.870	36.000	34.380	34.510	31.807	1,967,216
2022-09-27	35.020	36.280	35.020	35.870	33.061	1,896,962
2022-09-26	34.210	36.070	34.210	35.210	32.453	2,588,808
2022-09-23	36.100	36.680	34.450	34.550	31.844	2,315,074
2022-09-22	35.820	36.790	35.010	35.910	33.098	1,687,942
2022-09-21	36.560	36.720	35.640	35.810	33.006	1,451,440
2022-09-20	35.690	37.170	35.690	36.580	33.715	2,612,252
2022-09-19	35.840	36.800	34.780	35.490	32.711	2,590,401
2022-09-16	36.900	37.340	36.080	36.090	33.264	2,141,064
2022-09-15	39.530	39.600	36.330	36.880	33.992	3,831,324
2022-09-14	39.580	40.700	38.800	39.200	36.130	2,855,554
2022-09-13	41.500	41.880	39.750	40.400	37.236	2,653,067
2022-09-09	41.730	41.980	40.500	41.200	37.973	1,971,404
2022-09-08	41.750	43.230	41.320	41.620	38.361	3,063,783
2022-09-07	40.920	42.750	40.510	42.080	38.785	4,106,514
2022-09-06	38.730	41.340	37.830	40.990	37.780	4,853,659
2022-09-05	37.190	39.210	37.000	38.700	35.669	4,666,594
2022-09-02	37.720	38.200	37.100	37.460	34.526	2,389,739
2022-09-01	39.060	39.260	37.500	37.650	34.701	4,483,919
2022-08-31	40.180	41.390	38.700	38.970	35.918	7,701,929
2022-08-30	44.600	44.600	40.700	41.010	37.798	8,269,288
2022-08-29	43.990	45.260	42.500	44.100	40.646	6,357,727
2022-08-26	44.500	46.600	44.380	45.320	41.771	5,617,200
2022-08-25	46.570	46.970	43.180	44.120	40.665	8,214,799
2022-08-24	49.000	50.490	46.500	46.500	42.858	10,445,015
2022-08-23	45.610	48.880	45.400	48.820	44.997	9,296,159
2022-08-22	45.450	46.570	44.550	45.940	42.342	6,055,045
2022-08-19	46.280	48.400	45.480	45.500	41.937	9,905,906
2022-08-18	44.650	46.880	44.380	46.450	42.812	8,491,121
2022-08-17	45.000	45.550	43.810	44.420	40.941	6,384,072
2022-08-16	43.120	46.200	43.120	45.000	41.476	8,806,375
2022-08-15	41.500	43.320	41.500	42.530	39.199	3,783,313
2022-08-12	43.130	44.250	42.210	42.450	39.126	4,003,472
2022-08-11	44.000	44.450	42.850	43.560	40.149	4,070,850
2022-08-10	41.300	44.250	41.150	43.660	40.241	7,893,775
2022-08-09	42.190	43.140	41.110	41.530	38.278	5,449,546
2022-08-08	39.250	43.240	38.070	42.650	39.310	7,679,607
2022-08-05	39.280	40.920	39.060	39.570	36.471	4,547,117

← NewerPage 17 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.