Tianneng Battery Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	34.940	34.990	34.400	34.740	33.921	3,241,690
2026-01-19	34.270	35.240	34.270	34.940	34.116	4,039,976
2026-01-16	34.880	34.990	34.050	34.520	33.706	4,548,421
2026-01-15	33.050	34.750	33.030	34.650	33.833	6,612,876
2026-01-14	33.570	34.220	33.080	33.210	32.427	4,650,786
2026-01-13	34.150	34.340	33.550	33.550	32.759	3,822,054
2026-01-12	34.580	34.800	33.720	34.150	33.345	5,068,690
2026-01-09	33.740	34.890	33.670	34.610	33.794	6,045,415
2026-01-08	33.470	33.800	33.200	33.610	32.818	3,002,960
2026-01-07	33.860	34.130	33.540	33.580	32.788	3,547,211
2026-01-06	33.830	34.110	33.520	33.860	33.062	3,623,143
2026-01-05	33.480	33.700	32.960	33.700	32.906	3,234,460
2025-12-31	33.350	33.580	33.210	33.220	32.437	1,893,532
2025-12-30	33.260	33.590	32.910	33.480	32.691	1,871,201
2025-12-29	33.960	33.960	33.180	33.480	32.691	2,560,580
2025-12-26	33.530	34.440	33.510	34.010	33.208	3,114,926
2025-12-25	33.200	33.580	32.920	33.570	32.779	2,168,805
2025-12-24	32.850	33.240	32.850	33.240	32.456	2,281,705
2025-12-23	32.700	33.180	32.550	32.850	32.076	2,795,950
2025-12-22	32.880	32.890	32.480	32.710	31.939	2,557,866
2025-12-19	32.870	33.100	32.700	32.890	32.115	1,657,560
2025-12-18	33.470	33.470	32.610	32.700	31.929	2,374,557
2025-12-17	33.430	33.640	32.830	33.500	32.710	2,630,594
2025-12-16	34.040	34.110	33.120	33.640	32.847	2,815,326
2025-12-15	33.600	34.470	33.500	34.130	33.325	3,369,486
2025-12-12	31.990	33.870	31.990	33.570	32.779	6,699,061
2025-12-11	32.280	32.570	32.000	32.000	31.246	2,665,657
2025-12-10	31.980	32.410	31.650	32.260	31.500	2,409,815
2025-12-09	32.140	32.650	31.860	32.070	31.314	3,163,210
2025-12-08	32.140	32.260	31.840	32.080	31.324	3,161,708
2025-12-05	32.190	32.320	31.860	32.140	31.382	2,248,129
2025-12-04	32.280	32.360	31.610	32.080	31.324	2,304,032
2025-12-03	32.130	32.560	32.010	32.100	31.343	2,345,627
2025-12-02	32.500	32.560	31.920	32.070	31.314	2,453,992
2025-12-01	32.380	32.930	32.120	32.460	31.695	4,060,799
2025-11-28	31.700	32.360	31.700	32.110	31.353	2,545,451
2025-11-27	31.800	32.340	31.590	31.760	31.011	3,014,331
2025-11-26	32.030	32.030	31.530	31.570	30.826	2,213,084
2025-11-25	31.650	32.210	31.460	31.960	31.207	3,052,162
2025-11-24	31.820	32.120	31.380	31.440	30.699	3,722,228
2025-11-21	32.910	32.920	31.600	31.660	30.914	4,003,800
2025-11-20	33.540	34.090	33.100	33.100	32.320	2,803,858
2025-11-19	34.080	34.560	33.380	33.500	32.710	3,407,710
2025-11-18	34.920	35.090	33.810	34.110	33.306	4,347,164
2025-11-17	35.110	35.440	34.400	34.970	34.146	4,492,163
2025-11-14	35.800	36.030	35.110	35.110	34.282	4,608,864
2025-11-13	33.800	36.580	33.800	36.000	35.151	8,444,378
2025-11-12	34.130	34.390	33.410	34.030	33.228	3,765,695
2025-11-11	34.660	34.820	34.020	34.090	33.286	3,923,881
2025-11-10	34.940	35.190	34.270	34.570	33.755	5,204,595
2025-11-07	34.680	35.250	34.340	34.750	33.931	4,336,974
2025-11-06	34.850	35.410	34.550	34.780	33.960	5,458,622
2025-11-05	33.010	35.150	32.900	34.800	33.980	6,855,597
2025-11-04	33.150	33.960	33.010	33.430	32.642	4,980,101
2025-11-03	33.550	33.840	32.850	33.550	32.759	6,378,033
2025-10-31	33.280	34.430	33.180	33.890	33.091	9,772,991
2025-10-30	31.900	33.560	31.820	33.270	32.486	11,885,741
2025-10-29	31.250	32.760	31.250	31.980	31.226	6,562,780
2025-10-28	30.780	31.230	30.400	30.900	30.172	3,532,602
2025-10-27	30.470	31.150	30.460	30.590	29.869	3,846,019

← NewerPage 4 of 5 · 243 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.