Tianneng Battery Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	27.990	28.760	27.930	28.660	27.984	3,020,282
2025-07-23	28.230	28.330	27.920	27.990	27.330	2,563,706
2025-07-22	27.850	28.250	27.680	28.200	27.535	3,036,638
2025-07-21	27.430	27.880	27.250	27.780	27.125	2,663,977
2025-07-18	27.390	27.570	27.220	27.310	26.666	2,120,992
2025-07-17	27.300	27.370	27.000	27.270	26.627	1,918,119
2025-07-16	27.340	27.530	27.160	27.250	26.608	1,980,423
2025-07-15	27.650	27.830	27.180	27.340	26.696	2,170,656
2025-07-14	27.190	27.800	27.190	27.550	26.901	2,125,013
2025-07-11	27.220	27.650	27.090	27.400	26.754	2,314,999
2025-07-10	27.140	27.280	26.980	27.220	26.578	1,528,945
2025-07-09	27.290	27.410	27.070	27.070	26.432	1,471,632
2025-07-08	27.100	27.360	26.950	27.290	26.647	2,181,468
2025-07-07	26.800	27.190	26.640	27.030	26.393	2,089,408
2025-07-04	27.220	27.220	26.650	26.720	26.090	2,048,069
2025-07-03	27.180	27.400	26.850	27.220	26.578	2,439,985
2025-07-02	27.320	27.320	26.920	27.100	26.461	1,757,533
2025-07-01	27.550	27.700	27.010	27.230	26.588	2,504,186
2025-06-30	27.260	27.980	26.920	27.760	27.106	3,364,770
2025-06-27	27.210	27.880	27.130	27.220	26.578	1,964,131
2025-06-26	27.630	28.100	27.120	27.200	26.559	3,112,099
2025-06-25	27.020	27.770	26.910	27.650	26.998	3,462,777
2025-06-24	26.030	27.060	25.960	27.040	26.403	3,363,059
2025-06-23	25.450	25.900	25.350	25.900	25.289	1,479,395
2025-06-20	25.300	25.820	25.250	25.600	24.997	1,402,686
2025-06-19	25.660	25.980	25.210	25.340	24.743	1,642,745
2025-06-18	25.810	25.930	25.360	25.580	24.977	1,445,072
2025-06-17	25.830	25.970	25.630	25.760	25.153	1,629,068
2025-06-16	25.700	26.130	25.650	25.720	25.114	2,028,503
2025-06-13	26.040	26.050	25.710	25.990	25.377	2,315,817
2025-06-12	26.170	26.360	26.020	26.290	25.270	1,315,469
2025-06-11	25.970	26.390	25.830	26.170	25.155	1,625,399
2025-06-10	26.100	26.390	25.640	25.880	24.876	2,139,868
2025-06-09	25.850	26.350	25.850	26.150	25.135	1,465,490
2025-06-06	26.050	26.200	25.970	26.010	25.001	1,069,541
2025-06-05	26.330	26.440	25.960	26.040	25.030	1,447,391
2025-06-04	26.100	26.490	25.990	26.230	25.212	2,137,701
2025-06-03	26.660	26.970	25.820	26.000	24.991	4,145,622
2025-05-30	27.210	27.250	26.820	26.910	25.866	1,167,820
2025-05-29	26.960	27.250	26.960	27.190	26.135	1,066,780
2025-05-28	27.240	27.430	26.920	26.950	25.904	1,134,763
2025-05-27	27.200	27.430	27.000	27.150	26.097	1,101,621
2025-05-26	27.280	27.330	26.900	27.200	26.145	1,433,308
2025-05-23	27.440	27.700	27.270	27.280	26.222	1,105,760
2025-05-22	27.880	27.950	27.310	27.380	26.318	1,537,587
2025-05-21	27.430	28.140	27.340	27.950	26.866	2,145,730
2025-05-20	27.570	27.800	27.390	27.420	26.356	1,545,204
2025-05-19	27.200	27.670	26.800	27.520	26.452	1,982,931
2025-05-16	27.680	27.680	27.180	27.260	26.202	1,263,995
2025-05-15	27.560	27.580	27.260	27.390	26.327	1,180,911
2025-05-14	27.370	27.710	27.190	27.560	26.491	1,282,053
2025-05-13	27.700	27.780	27.340	27.540	26.471	1,833,409
2025-05-12	27.250	27.650	26.990	27.570	26.500	2,205,949
2025-05-09	26.530	27.110	26.530	26.960	25.914	2,197,582
2025-05-08	26.460	26.790	26.270	26.780	25.741	1,679,503
2025-05-07	26.550	26.750	26.250	26.410	25.385	1,932,197
2025-05-06	26.000	26.470	25.880	26.300	25.280	2,173,823
2025-04-30	25.600	26.060	25.380	25.920	24.914	1,870,389
2025-04-29	25.290	25.660	25.270	25.590	24.597	1,133,794
2025-04-28	25.090	25.450	24.900	25.380	24.395	2,173,314

← NewerPage 6 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.