Tianneng Battery Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	28.350	29.630	28.240	28.790	26.086	2,753,898
2022-05-10	27.190	28.290	27.050	28.180	25.533	1,746,418
2022-05-09	27.860	28.140	27.370	27.520	24.935	1,885,884
2022-05-06	26.350	28.420	26.100	27.950	25.325	3,558,285
2022-05-05	25.600	27.490	25.600	26.980	24.446	2,924,565
2022-04-29	24.350	25.430	24.160	25.390	23.005	2,040,561
2022-04-28	24.550	24.720	23.830	23.870	21.628	1,587,871
2022-04-27	23.130	24.760	22.990	24.610	22.298	2,079,872
2022-04-26	24.600	25.000	23.700	23.700	21.474	2,012,713
2022-04-25	26.800	26.800	24.530	24.600	22.289	2,242,466
2022-04-22	27.600	27.750	27.000	27.050	24.509	1,163,948
2022-04-21	28.840	28.880	27.580	27.600	25.007	1,305,916
2022-04-20	29.320	29.650	28.630	28.850	26.140	737,284
2022-04-19	29.270	29.720	29.120	29.320	26.566	756,760
2022-04-18	28.260	29.490	28.200	29.270	26.521	1,243,839
2022-04-15	29.440	29.440	28.310	28.370	25.705	1,568,094
2022-04-14	29.550	29.700	29.260	29.470	26.702	712,364
2022-04-13	29.750	29.750	29.160	29.200	26.457	846,637
2022-04-12	29.320	29.790	29.170	29.760	26.965	1,028,798
2022-04-11	30.760	30.980	29.120	29.220	26.475	1,869,260
2022-04-08	31.440	31.580	30.600	30.900	27.998	1,217,597
2022-04-07	31.920	32.230	31.420	31.470	28.514	1,008,810
2022-04-06	31.950	32.300	31.610	32.050	29.039	1,034,673
2022-04-01	32.150	32.160	31.740	31.960	28.958	1,156,379
2022-03-31	32.170	33.290	32.070	32.230	29.203	2,102,621
2022-03-30	31.250	31.790	31.070	31.770	28.786	1,291,643
2022-03-29	31.770	31.770	30.880	30.880	27.979	1,087,728
2022-03-28	31.570	31.880	31.000	31.610	28.641	1,070,694
2022-03-25	32.460	32.690	31.790	31.840	28.849	1,672,090
2022-03-24	33.690	33.690	32.510	32.650	29.583	1,841,569
2022-03-23	33.000	34.290	33.000	33.560	30.408	3,291,169
2022-03-22	32.360	32.780	31.900	32.590	29.529	1,315,063
2022-03-21	31.950	32.620	31.880	32.170	29.148	1,326,358
2022-03-18	31.750	32.010	31.500	31.950	28.949	1,051,899
2022-03-17	31.620	32.300	31.600	31.750	28.768	1,970,922
2022-03-16	31.080	31.450	30.190	31.420	28.469	1,548,478
2022-03-15	31.150	32.080	30.480	30.500	27.635	1,961,725
2022-03-14	32.480	32.620	31.530	31.530	28.568	1,014,625
2022-03-11	32.000	32.770	31.310	32.710	29.638	1,513,181
2022-03-10	32.550	32.870	32.260	32.320	29.284	1,578,548
2022-03-09	33.080	33.300	31.020	31.830	28.840	2,122,349
2022-03-08	34.000	34.200	32.910	33.030	29.927	1,436,079
2022-03-07	35.300	35.340	33.630	33.890	30.707	2,364,658
2022-03-04	35.610	35.920	35.080	35.150	31.848	1,325,564
2022-03-03	36.560	36.780	35.710	35.760	32.401	1,603,231
2022-03-02	36.680	36.800	36.130	36.420	32.999	1,092,813
2022-03-01	35.910	37.770	35.910	36.910	33.443	2,662,088
2022-02-28	36.950	37.060	34.800	36.070	32.682	3,896,183
2022-02-25	37.480	37.920	37.300	37.370	33.860	1,369,186
2022-02-24	38.340	38.800	37.000	37.120	33.633	2,644,496
2022-02-23	37.700	38.580	37.580	38.420	34.811	2,063,918
2022-02-22	37.950	37.950	37.300	37.450	33.932	1,401,740
2022-02-21	38.070	38.280	37.700	38.120	34.539	1,171,716
2022-02-18	38.200	38.290	37.880	38.020	34.449	1,467,111
2022-02-17	38.030	39.180	37.900	38.520	34.902	2,136,156
2022-02-16	38.160	38.290	38.000	38.060	34.485	887,230
2022-02-15	37.550	38.160	37.520	37.980	34.412	910,293
2022-02-14	37.470	37.890	37.380	37.550	34.023	733,576
2022-02-11	38.300	38.300	37.740	37.740	34.195	999,093
2022-02-10	38.450	38.570	37.900	38.360	34.757	1,424,692

← NewerPage 19 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.