Tianneng Battery Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	39.720	41.140	39.500	39.850	36.729	4,778,435
2022-08-03	42.750	44.000	39.330	39.720	36.609	9,201,946
2022-08-02	42.180	43.620	41.800	43.100	39.725	8,195,193
2022-08-01	42.340	44.240	42.050	43.570	40.158	8,698,831
2022-07-29	42.500	43.290	41.220	41.860	38.582	6,331,140
2022-07-28	41.320	42.770	40.090	42.500	39.172	9,772,675
2022-07-27	38.860	41.440	38.210	40.900	37.697	7,843,174
2022-07-26	38.500	39.030	37.050	38.450	35.439	6,173,416
2022-07-25	41.200	42.070	38.300	38.590	35.568	9,163,649
2022-07-22	38.520	41.850	38.520	41.300	38.066	11,567,537
2022-07-21	40.090	40.800	38.600	38.750	35.715	7,658,768
2022-07-20	38.300	41.180	37.300	40.100	36.960	11,249,583
2022-07-19	38.010	39.180	37.010	37.020	34.121	6,587,969
2022-07-18	37.240	37.770	36.600	37.180	34.268	5,166,215
2022-07-15	37.580	38.600	36.960	37.030	34.130	5,058,021
2022-07-14	34.040	38.760	33.810	38.220	35.227	9,310,611
2022-07-13	34.020	34.300	33.340	33.990	31.328	1,767,869
2022-07-12	34.580	34.880	33.990	34.020	31.356	1,822,972
2022-07-11	35.230	35.480	34.000	34.580	31.872	2,824,283
2022-07-08	36.010	37.660	35.420	35.470	32.692	3,748,442
2022-07-07	35.800	36.450	34.760	35.950	33.135	3,215,023
2022-07-06	35.530	36.690	35.410	35.880	33.070	2,208,804
2022-07-05	36.710	36.950	35.150	35.640	32.849	2,503,901
2022-07-04	34.200	36.980	33.700	36.480	33.623	3,763,339
2022-07-01	34.750	34.750	34.050	34.080	31.411	1,788,430
2022-06-30	34.530	35.180	34.120	34.580	31.872	2,686,324
2022-06-29	36.130	36.150	34.200	34.220	31.540	3,822,929
2022-06-28	36.380	36.500	35.880	36.260	33.420	1,878,012
2022-06-27	37.000	37.150	36.060	36.380	33.531	2,094,547
2022-06-24	36.890	37.100	36.320	36.570	33.706	2,353,396
2022-06-23	35.570	37.350	35.020	36.960	34.066	3,980,736
2022-06-22	34.550	36.580	34.540	35.300	32.536	3,424,868
2022-06-21	35.490	35.490	34.260	34.490	31.789	2,065,931
2022-06-20	35.770	35.970	34.910	35.120	32.370	2,441,650
2022-06-17	34.690	35.590	34.610	35.410	32.084	2,424,435
2022-06-16	34.420	35.350	34.230	34.980	31.694	2,368,815
2022-06-15	35.400	35.770	34.430	34.430	31.196	2,504,675
2022-06-14	35.000	35.300	34.000	35.240	31.930	2,721,487
2022-06-13	34.400	35.720	34.220	35.510	32.174	3,166,845
2022-06-10	33.750	35.080	33.650	34.730	31.468	4,959,109
2022-06-09	34.860	34.950	33.920	34.090	30.888	2,524,991
2022-06-08	34.820	35.060	33.840	34.860	31.586	3,443,410
2022-06-07	35.300	35.400	34.080	34.860	31.586	3,239,648
2022-06-06	34.200	35.650	34.050	35.100	31.803	4,676,522
2022-06-02	32.480	33.980	32.160	33.640	30.480	3,733,844
2022-06-01	31.400	32.780	31.260	32.500	29.447	3,291,360
2022-05-31	31.400	31.800	30.680	31.480	28.523	2,380,457
2022-05-30	30.560	31.720	30.210	31.280	28.342	2,900,702
2022-05-27	30.220	31.090	30.000	30.260	27.418	2,049,067
2022-05-26	30.440	30.440	29.500	29.940	27.128	1,718,308
2022-05-25	29.810	30.530	29.490	30.400	27.544	2,142,032
2022-05-24	31.700	32.270	30.070	30.100	27.273	2,798,971
2022-05-23	30.550	31.920	30.550	31.740	28.759	2,466,485
2022-05-20	30.530	30.680	30.010	30.580	27.708	1,980,446
2022-05-19	28.940	30.750	28.810	30.370	27.517	3,572,652
2022-05-18	29.120	29.640	29.030	29.250	26.503	1,663,745
2022-05-17	28.760	29.550	28.700	29.110	26.376	1,966,399
2022-05-16	29.110	29.580	28.710	28.760	26.059	1,630,395
2022-05-13	29.250	29.300	28.500	28.900	26.185	1,641,687
2022-05-12	28.580	29.250	28.490	29.000	26.276	2,038,793

← NewerPage 18 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.