Tianneng Battery Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	25.090	25.450	24.900	25.380	24.395	2,173,314
2025-04-25	25.100	25.330	25.040	25.090	24.116	1,578,886
2025-04-24	25.400	25.530	25.000	25.230	24.251	1,428,598
2025-04-23	25.470	25.690	25.320	25.410	24.424	1,316,681
2025-04-22	25.400	25.460	25.230	25.330	24.347	1,231,973
2025-04-21	25.460	25.550	25.040	25.410	24.424	1,324,658
2025-04-18	24.810	25.430	24.810	25.360	24.376	1,578,708
2025-04-17	24.860	25.010	24.780	24.870	23.905	1,308,374
2025-04-16	25.310	25.310	24.590	24.940	23.972	2,475,913
2025-04-15	25.170	25.450	24.940	25.310	24.328	2,139,744
2025-04-14	25.240	25.370	25.000	25.160	24.184	1,755,031
2025-04-11	24.650	25.280	24.600	24.990	24.020	2,488,489
2025-04-10	24.750	25.400	24.750	24.820	23.857	2,802,230
2025-04-09	23.540	24.700	23.000	24.520	23.569	3,652,182
2025-04-08	23.360	24.310	23.330	23.980	23.050	3,878,165
2025-04-07	26.360	26.360	22.310	23.000	22.108	6,181,963
2025-04-03	27.530	27.710	27.310	27.390	26.327	1,706,407
2025-04-02	27.870	27.960	27.560	27.750	26.673	1,753,795
2025-04-01	27.870	28.030	27.580	27.780	26.702	2,115,794
2025-03-31	28.220	28.220	27.410	27.640	26.568	2,315,804
2025-03-28	28.980	29.100	28.210	28.300	27.202	2,849,045
2025-03-27	29.260	29.350	28.340	28.980	27.856	2,275,800
2025-03-26	29.080	29.730	29.010	29.290	28.154	1,910,345
2025-03-25	29.180	29.480	28.920	29.130	28.000	1,580,039
2025-03-24	29.410	29.540	28.700	29.150	28.019	2,936,008
2025-03-21	30.030	30.280	29.400	29.460	28.317	2,937,932
2025-03-20	30.230	30.730	30.010	30.130	28.961	2,969,201
2025-03-19	30.500	30.620	30.170	30.360	29.182	3,909,613
2025-03-18	29.560	31.180	29.340	30.750	29.557	7,471,511
2025-03-17	29.310	29.620	29.150	29.440	28.298	2,552,144
2025-03-14	28.900	29.300	28.710	29.200	28.067	3,060,114
2025-03-13	28.950	29.280	28.630	28.900	27.779	2,852,468
2025-03-12	29.450	29.560	28.880	28.950	27.827	4,299,430
2025-03-11	29.040	29.460	29.000	29.290	28.154	2,901,829
2025-03-10	29.950	30.040	29.260	29.470	28.327	4,024,855
2025-03-07	30.420	30.560	29.520	29.760	28.605	4,570,859
2025-03-06	30.480	30.780	30.020	30.560	29.374	5,610,500
2025-03-05	29.990	30.900	29.490	30.420	29.240	6,386,391
2025-03-04	29.740	30.090	29.630	29.900	28.740	4,496,257
2025-03-03	28.990	31.300	28.940	30.280	29.105	10,339,690
2025-02-28	29.610	29.610	28.500	28.620	27.510	6,435,662
2025-02-27	29.500	30.250	29.300	30.100	28.932	8,189,122
2025-02-26	29.400	29.910	29.280	29.420	28.278	5,148,795
2025-02-25	29.280	29.710	29.010	29.270	28.134	4,476,728
2025-02-24	30.450	30.470	29.200	29.540	28.394	6,837,726
2025-02-21	28.600	30.330	28.550	29.910	28.749	11,931,345
2025-02-20	28.440	28.620	28.100	28.450	27.346	4,471,493
2025-02-19	28.780	28.780	28.020	28.640	27.529	7,357,402
2025-02-18	27.150	29.680	27.020	28.780	27.663	12,103,431
2025-02-17	27.040	27.150	26.750	26.960	25.914	3,108,127
2025-02-14	26.790	27.380	26.760	27.220	26.164	3,455,297
2025-02-13	26.630	27.220	26.620	26.780	25.741	3,198,600
2025-02-12	26.340	26.740	26.280	26.700	25.664	2,403,011
2025-02-11	26.620	26.780	26.320	26.520	25.491	1,931,825
2025-02-10	26.880	26.970	26.480	26.750	25.712	2,498,569
2025-02-07	26.360	27.070	26.360	26.900	25.856	3,061,888
2025-02-06	25.800	26.500	25.800	26.490	25.462	2,745,227
2025-02-05	26.610	26.690	25.820	25.900	24.895	2,863,019
2025-01-27	26.900	26.980	26.500	26.500	25.472	2,021,707
2025-01-24	26.470	26.850	26.410	26.770	25.731	1,584,772

← NewerPage 7 of 21 · 1,219 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.