Tianneng Battery Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	30.070	30.360	30.010	30.350	29.635	2,583,181
2025-10-23	29.700	30.050	29.210	30.010	29.303	2,287,529
2025-10-22	30.140	30.210	29.530	29.630	28.932	2,286,065
2025-10-21	30.070	30.290	29.880	30.140	29.430	2,344,507
2025-10-20	29.620	30.390	29.500	29.870	29.166	3,638,499
2025-10-17	30.520	30.920	29.150	29.190	28.502	4,939,987
2025-10-16	30.860	31.000	30.390	30.490	29.771	3,291,895
2025-10-15	30.590	31.020	30.350	30.850	30.123	3,379,416
2025-10-14	31.570	32.200	30.500	30.590	29.869	4,841,754
2025-10-13	30.500	31.600	29.990	31.440	30.699	6,014,601
2025-10-10	33.060	33.230	31.570	31.610	30.865	7,478,172
2025-10-09	33.020	33.770	32.900	33.160	32.378	8,317,266
2025-09-30	32.370	32.990	32.200	32.700	31.929	8,071,434
2025-09-29	31.700	32.840	31.660	32.510	31.744	8,303,854
2025-09-26	31.250	32.220	31.200	31.500	30.757	5,520,896
2025-09-25	31.350	31.900	31.270	31.300	30.562	6,029,509
2025-09-24	30.560	31.580	30.400	31.430	30.689	6,163,583
2025-09-23	31.150	31.330	29.820	30.780	30.054	6,141,837
2025-09-22	31.600	32.080	30.450	30.770	30.045	6,607,339
2025-09-19	31.220	31.850	30.980	31.600	30.855	6,273,150
2025-09-18	31.980	31.980	30.950	31.200	30.465	7,595,072
2025-09-17	31.870	31.980	31.220	31.600	30.855	5,781,898
2025-09-16	31.580	31.910	30.900	31.860	31.109	7,497,614
2025-09-15	32.500	33.270	31.570	31.570	30.826	9,353,658
2025-09-12	33.320	33.370	32.110	32.220	31.460	9,910,285
2025-09-11	33.240	33.580	32.510	33.240	32.456	10,410,920
2025-09-10	33.330	33.870	32.400	33.810	33.013	14,007,042
2025-09-09	32.010	34.790	31.680	34.180	33.374	18,444,386
2025-09-08	33.280	33.300	31.440	32.000	31.246	17,166,946
2025-09-05	30.660	32.550	30.420	32.500	31.734	19,031,727
2025-09-04	30.390	31.940	29.650	30.280	29.566	14,579,570
2025-09-03	30.000	30.720	29.810	30.030	29.322	8,450,210
2025-09-02	29.850	31.010	29.510	29.960	29.254	8,244,942
2025-09-01	30.330	30.330	29.550	29.840	29.137	7,156,795
2025-08-29	29.200	30.660	28.970	29.960	29.254	9,628,587
2025-08-28	29.010	29.350	28.200	29.030	28.346	6,401,613
2025-08-27	29.360	30.450	29.110	29.150	28.463	8,016,010
2025-08-26	29.320	29.580	29.020	29.360	28.668	3,870,216
2025-08-25	29.200	29.680	28.890	29.260	28.570	6,073,923
2025-08-22	28.810	29.070	28.600	29.070	28.385	4,551,676
2025-08-21	29.010	29.050	28.540	28.700	28.023	3,171,449
2025-08-20	28.660	28.930	28.500	28.920	28.238	2,930,547
2025-08-19	28.970	29.080	28.550	28.750	28.072	2,652,877
2025-08-18	29.280	29.280	28.770	28.980	28.297	4,504,261
2025-08-15	28.200	29.180	28.200	29.050	28.365	3,709,320
2025-08-14	28.990	29.000	28.220	28.240	27.574	3,093,650
2025-08-13	28.700	28.990	28.530	28.940	28.258	2,595,152
2025-08-12	28.560	28.730	28.330	28.690	28.014	2,596,951
2025-08-11	28.150	28.680	28.140	28.560	27.887	2,693,597
2025-08-08	27.880	28.260	27.880	28.010	27.350	1,717,411
2025-08-07	28.130	28.300	27.880	27.940	27.281	1,807,198
2025-08-06	27.940	28.170	27.770	28.120	27.457	1,946,217
2025-08-05	27.750	27.900	27.640	27.750	27.096	2,012,904
2025-08-04	27.480	27.690	27.390	27.690	27.037	1,702,913
2025-08-01	27.640	27.750	27.370	27.590	26.940	1,681,041
2025-07-31	28.250	28.310	27.430	27.560	26.910	2,830,176
2025-07-30	28.700	28.700	28.110	28.260	27.594	2,087,494
2025-07-29	28.600	28.890	28.200	28.700	28.023	2,808,443
2025-07-28	28.530	28.740	28.340	28.620	27.945	2,480,447
2025-07-25	28.640	28.780	28.400	28.600	27.926	2,218,110

← NewerPage 5 of 21 · 1,218 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.