Tianneng Battery Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	26.620	26.910	26.480	26.540	25.510	1,692,095
2025-01-22	26.360	26.550	26.010	26.420	25.395	1,772,591
2025-01-21	26.940	26.940	26.240	26.480	25.453	1,541,977
2025-01-20	26.480	26.980	26.480	26.640	25.606	1,593,157
2025-01-17	26.050	26.560	26.050	26.390	25.366	2,350,750
2025-01-16	25.890	26.430	25.860	26.160	25.145	2,598,867
2025-01-15	26.260	26.290	25.870	26.000	24.991	1,997,719
2025-01-14	25.990	26.450	25.810	26.350	25.328	3,142,347
2025-01-13	25.600	26.120	25.380	25.850	24.847	2,163,355
2025-01-10	26.000	26.210	25.480	25.480	24.491	1,683,861
2025-01-09	26.290	26.290	25.950	26.080	25.068	1,740,554
2025-01-08	26.340	26.420	25.450	26.180	25.164	2,514,121
2025-01-07	26.480	26.780	26.180	26.320	25.299	1,878,161
2025-01-06	26.490	26.810	26.170	26.500	25.472	1,912,178
2025-01-03	26.580	27.180	26.310	26.490	25.462	2,545,296
2025-01-02	27.180	27.640	26.390	26.670	25.635	3,060,073
2024-12-31	27.750	27.950	27.120	27.220	26.164	2,023,063
2024-12-30	27.970	28.270	27.660	27.850	26.769	1,944,343
2024-12-27	28.350	28.390	27.870	28.000	26.914	2,676,247
2024-12-26	27.720	28.440	27.670	28.330	27.231	3,056,046
2024-12-25	28.390	28.500	27.560	27.630	26.558	3,092,476
2024-12-24	27.730	28.420	27.630	28.410	27.308	3,289,245
2024-12-23	27.730	28.080	27.560	27.660	26.587	2,791,570
2024-12-20	27.950	28.010	27.650	27.660	26.587	2,632,647
2024-12-19	28.190	28.190	27.710	27.980	26.894	1,730,091
2024-12-18	28.330	28.480	28.130	28.190	27.096	1,689,932
2024-12-17	28.250	28.750	28.110	28.270	27.173	2,101,942
2024-12-16	28.550	28.700	28.140	28.250	27.154	2,457,188
2024-12-13	29.190	29.230	28.500	28.620	27.510	3,418,449
2024-12-12	29.270	29.430	28.980	29.240	28.105	4,129,008
2024-12-11	28.900	29.280	28.800	29.230	28.096	2,574,608
2024-12-10	29.650	30.000	28.920	28.950	27.827	4,551,073
2024-12-09	28.460	28.950	28.460	28.770	27.654	2,572,111
2024-12-06	28.290	28.680	27.950	28.630	27.519	2,826,675
2024-12-05	28.330	28.450	28.120	28.320	27.221	1,773,630
2024-12-04	28.900	28.900	28.200	28.330	27.231	2,886,601
2024-12-03	28.840	29.000	28.500	28.860	27.740	3,422,813
2024-12-02	28.910	29.040	28.410	28.800	27.683	3,978,671
2024-11-29	28.500	29.180	28.230	28.900	27.779	2,887,219
2024-11-28	28.580	28.910	28.450	28.450	27.346	2,012,430
2024-11-27	28.450	28.870	27.930	28.810	27.692	2,825,760
2024-11-26	29.180	29.180	28.260	28.460	27.356	2,154,164
2024-11-25	28.500	29.430	28.500	29.110	27.981	2,771,844
2024-11-22	29.860	29.930	28.500	28.530	27.423	4,034,856
2024-11-21	30.290	30.600	29.880	30.060	28.894	3,370,740
2024-11-20	30.690	30.750	29.840	30.240	29.067	3,671,144
2024-11-19	30.140	30.630	29.520	30.620	29.432	3,331,316
2024-11-18	30.070	30.600	29.650	29.870	28.711	3,135,956
2024-11-15	31.000	31.000	29.810	29.900	28.740	4,255,736
2024-11-14	31.380	32.250	30.900	31.070	29.864	6,117,093
2024-11-13	31.000	31.450	30.460	31.390	30.172	5,574,451
2024-11-12	31.410	32.070	30.810	31.200	29.989	6,988,181
2024-11-11	29.900	31.430	29.740	31.410	30.191	7,283,005
2024-11-08	30.250	31.180	29.910	29.970	28.807	5,486,480
2024-11-07	29.900	30.280	29.520	30.180	29.009	5,533,252
2024-11-06	29.500	30.310	29.240	29.620	28.471	7,079,071
2024-11-05	28.290	29.240	28.060	29.110	27.981	5,634,298
2024-11-04	28.740	28.800	27.980	28.300	27.202	5,871,432
2024-11-01	29.460	29.560	28.610	28.640	27.529	4,416,643
2024-10-31	29.500	30.140	29.360	29.470	28.327	5,909,319

← NewerPage 8 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.