Tianneng Battery Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	38.200	38.550	38.080	38.500	34.884	1,195,128
2022-02-08	37.990	38.160	37.650	38.150	34.567	1,025,307
2022-02-07	37.930	38.440	37.500	37.770	34.222	1,268,498
2022-01-28	37.510	37.740	36.820	37.040	33.561	1,248,283
2022-01-27	38.920	38.940	37.200	37.210	33.715	2,216,782
2022-01-26	38.800	39.450	38.800	38.900	35.246	1,214,884
2022-01-25	40.590	40.600	38.680	38.700	35.065	2,289,698
2022-01-24	40.440	41.000	40.150	40.590	36.777	1,033,437
2022-01-21	41.030	41.250	40.410	40.450	36.650	1,503,347
2022-01-20	42.000	42.190	41.020	41.090	37.230	1,872,055
2022-01-19	42.230	42.230	41.610	41.970	38.028	1,224,059
2022-01-18	41.680	42.720	41.350	42.290	38.318	3,164,833
2022-01-17	41.390	41.680	41.000	41.420	37.529	1,756,517
2022-01-14	41.850	41.970	41.050	41.470	37.575	1,894,252
2022-01-13	42.260	42.380	41.660	41.760	37.837	1,550,461
2022-01-12	42.100	42.330	42.000	42.250	38.281	1,298,776
2022-01-11	42.200	42.400	41.700	41.980	38.037	1,522,408
2022-01-10	41.900	42.350	41.620	42.190	38.227	1,435,103
2022-01-07	41.990	42.160	41.640	41.910	37.973	1,817,250
2022-01-06	41.790	42.050	41.500	41.850	37.919	1,349,912
2022-01-05	42.530	42.530	41.530	41.650	37.738	2,474,840
2022-01-04	42.920	42.960	42.340	42.480	38.490	1,928,816
2021-12-31	42.500	42.880	42.390	42.800	38.780	1,525,722
2021-12-30	42.480	42.780	42.330	42.500	38.508	1,443,660
2021-12-29	42.600	42.680	42.210	42.330	38.354	1,025,163
2021-12-28	42.400	42.870	42.060	42.720	38.707	1,506,287
2021-12-27	41.980	42.440	41.880	42.120	38.164	1,307,597
2021-12-24	42.990	43.140	41.900	41.980	38.037	2,570,955
2021-12-23	43.000	43.140	42.720	42.900	38.870	1,466,643
2021-12-22	43.150	43.280	42.720	42.970	38.934	1,701,832
2021-12-21	42.800	43.130	42.500	42.970	38.934	1,622,417
2021-12-20	42.900	43.210	42.360	42.390	38.408	3,231,135
2021-12-17	44.550	44.980	43.550	43.750	39.640	3,534,185
2021-12-16	44.830	44.830	43.950	44.550	40.365	2,402,107
2021-12-15	44.180	45.290	44.020	44.410	40.238	3,521,857
2021-12-14	43.700	44.290	43.100	44.220	40.066	3,358,293
2021-12-13	43.550	44.420	43.550	43.780	39.668	3,176,588
2021-12-10	43.980	44.320	43.400	43.750	39.640	3,615,968
2021-12-09	44.110	44.490	43.500	43.950	39.822	2,883,192
2021-12-08	43.860	44.400	43.850	44.110	39.967	2,491,229
2021-12-07	45.220	45.490	43.200	43.860	39.740	3,789,791
2021-12-06	46.830	47.140	44.950	45.080	40.846	5,621,440
2021-12-03	47.100	47.400	46.410	47.150	42.721	3,063,857
2021-12-02	47.550	47.960	46.500	47.000	42.585	3,619,819
2021-12-01	48.120	48.540	47.200	47.550	43.084	4,841,813
2021-11-30	49.300	49.560	47.800	48.400	43.854	5,378,818
2021-11-29	46.010	49.600	45.880	49.300	44.669	7,649,793
2021-11-26	46.790	47.760	46.700	47.130	42.703	3,511,359
2021-11-25	48.100	48.650	46.620	46.790	42.395	5,655,940
2021-11-24	47.670	49.870	47.100	48.170	43.645	7,160,956
2021-11-23	48.000	48.380	46.900	47.640	43.165	4,979,271
2021-11-22	48.000	48.700	47.360	48.010	43.500	6,621,354
2021-11-19	45.300	48.280	45.110	47.740	43.256	7,791,351
2021-11-18	44.610	46.500	44.500	45.660	41.371	6,566,507
2021-11-17	42.900	44.560	42.820	44.440	40.266	3,883,696
2021-11-16	44.640	44.640	42.720	42.740	38.725	3,887,697
2021-11-15	45.010	45.010	44.090	44.640	40.447	2,624,541
2021-11-12	44.150	45.190	44.020	44.790	40.583	3,199,955
2021-11-11	44.140	44.750	43.830	44.020	39.885	2,500,871
2021-11-10	44.310	44.650	43.530	44.270	40.112	2,693,673

← NewerPage 20 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.