Tianneng Battery Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	30.500	30.600	29.390	29.550	28.403	6,948,916
2024-10-29	32.970	33.470	32.120	32.250	30.999	3,514,434
2024-10-28	33.580	33.730	32.710	32.950	31.672	4,056,675
2024-10-25	32.090	33.670	32.090	33.120	31.835	4,331,873
2024-10-24	33.030	33.030	32.010	32.090	30.845	2,529,035
2024-10-23	32.110	33.250	32.050	32.850	31.575	4,010,256
2024-10-22	32.560	32.640	31.950	32.000	30.758	3,409,419
2024-10-21	32.830	33.450	32.350	32.560	31.297	4,850,750
2024-10-18	31.090	33.520	30.660	32.420	31.162	4,815,148
2024-10-17	31.970	32.050	30.930	30.970	29.768	2,735,933
2024-10-16	31.760	32.370	31.420	31.650	30.422	2,958,197
2024-10-15	33.000	33.460	32.170	32.170	30.922	3,492,718
2024-10-14	32.500	33.300	31.940	33.090	31.806	4,726,394
2024-10-11	34.420	34.510	32.490	33.100	31.816	3,984,579
2024-10-10	35.000	36.760	34.300	34.420	33.084	6,914,112
2024-10-09	37.580	38.880	33.880	33.920	32.604	9,197,313
2024-10-08	40.260	40.270	35.710	38.990	37.477	10,702,937
2024-09-30	30.480	34.220	30.470	33.900	32.585	7,660,300
2024-09-27	28.780	29.800	28.290	29.730	28.576	2,139,036
2024-09-26	28.220	28.330	27.560	28.250	27.154	2,383,207
2024-09-25	27.990	28.410	27.860	27.860	26.779	2,960,400
2024-09-24	27.450	28.050	27.280	27.920	26.837	2,733,754
2024-09-23	27.730	27.750	27.080	27.450	26.385	2,113,751
2024-09-20	27.700	28.120	27.340	27.380	26.318	2,475,023
2024-09-19	27.120	27.700	26.880	27.430	26.366	2,270,984
2024-09-18	26.430	27.380	26.430	27.030	25.981	2,087,296
2024-09-13	27.460	27.830	27.100	27.250	26.193	2,312,761
2024-09-12	27.320	27.600	27.210	27.400	26.337	1,935,283
2024-09-11	27.000	27.600	26.700	27.410	26.346	2,426,361
2024-09-10	26.180	27.060	26.180	26.930	25.885	2,930,832
2024-09-09	26.400	26.700	26.010	26.300	25.280	3,082,113
2024-09-06	26.720	26.940	26.340	26.560	25.529	2,539,366
2024-09-05	26.230	26.850	26.230	26.760	25.722	3,379,799
2024-09-04	26.010	26.500	25.700	26.230	25.212	4,116,119
2024-09-03	25.790	26.290	25.680	26.210	25.193	5,400,726
2024-09-02	26.500	27.180	25.790	25.990	24.982	9,734,832
2024-08-30	24.130	24.860	23.940	24.660	23.703	5,070,550
2024-08-29	22.800	24.240	22.760	24.070	23.136	6,403,259
2024-08-28	21.650	22.170	21.550	22.100	21.243	1,448,315
2024-08-27	21.850	22.060	21.570	21.650	20.810	1,051,632
2024-08-26	21.520	22.330	21.480	21.970	21.118	1,695,122
2024-08-23	21.220	21.640	21.110	21.570	20.733	1,066,037
2024-08-22	21.660	21.730	21.220	21.280	20.454	926,305
2024-08-21	21.440	21.760	21.370	21.610	20.772	892,386
2024-08-20	21.950	21.950	21.250	21.570	20.733	1,645,466
2024-08-19	22.020	22.260	21.800	21.900	21.050	1,368,353
2024-08-16	22.350	22.360	22.010	22.140	21.281	1,174,963
2024-08-15	21.930	22.400	21.810	22.330	21.464	1,678,199
2024-08-14	22.580	22.580	22.030	22.100	21.243	1,191,224
2024-08-13	22.450	22.550	22.200	22.460	21.589	959,572
2024-08-12	22.410	22.590	22.250	22.340	21.473	1,113,954
2024-08-09	22.340	22.650	22.250	22.350	21.483	1,441,243
2024-08-08	22.020	22.620	21.880	22.420	21.550	1,733,818
2024-08-07	21.870	22.260	21.770	22.110	21.252	1,197,868
2024-08-06	21.890	22.210	21.720	21.940	21.089	1,495,402
2024-08-05	22.150	22.270	21.580	21.660	20.820	1,861,329
2024-08-02	22.230	22.480	21.930	22.000	21.146	1,641,181
2024-08-01	22.600	22.720	22.280	22.350	21.483	1,469,888
2024-07-31	21.500	22.600	21.400	22.560	21.685	2,215,264
2024-07-30	21.510	21.560	21.230	21.500	20.666	1,375,888

← NewerPage 9 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.