Tianneng Power International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	9.060	9.260	8.970	9.040	7.249	1,747,200
2022-08-25	9.110	9.110	8.840	9.060	7.265	1,452,400
2022-08-24	9.360	9.500	8.920	8.920	7.153	3,036,800
2022-08-23	9.490	9.680	9.400	9.520	7.634	3,120,500
2022-08-22	9.100	9.490	9.040	9.460	7.586	3,281,200
2022-08-19	9.000	9.230	9.000	9.140	7.329	1,782,000
2022-08-18	8.720	9.030	8.720	8.930	7.161	1,437,347
2022-08-17	8.900	9.020	8.850	8.900	7.137	1,004,100
2022-08-16	8.890	9.240	8.880	8.950	7.177	1,833,601
2022-08-15	8.920	9.050	8.820	8.910	7.145	934,500
2022-08-12	8.940	9.100	8.860	9.000	7.217	1,661,200
2022-08-11	8.670	8.990	8.660	8.940	7.169	2,002,402
2022-08-10	8.570	8.790	8.500	8.660	6.945	2,577,804
2022-08-09	8.520	9.000	8.490	8.600	6.896	2,081,604
2022-08-08	8.800	8.880	8.090	8.780	7.041	3,756,000
2022-08-05	8.950	8.950	8.780	8.830	7.081	1,002,400
2022-08-04	8.820	8.940	8.620	8.800	7.057	2,881,574
2022-08-03	8.750	9.160	8.590	8.810	7.065	4,840,700
2022-08-02	9.250	9.250	8.630	8.720	6.993	6,236,402
2022-08-01	9.170	9.470	9.160	9.250	7.418	3,416,003
2022-07-29	9.480	9.650	9.160	9.210	7.386	3,141,020
2022-07-28	9.420	9.540	9.250	9.500	7.618	2,266,504
2022-07-27	9.230	9.460	9.120	9.360	7.506	2,931,206
2022-07-26	9.250	9.500	9.100	9.230	7.402	2,746,058
2022-07-25	9.520	9.680	9.080	9.290	7.450	6,310,401
2022-07-22	9.010	9.650	9.010	9.510	7.626	8,559,001
2022-07-21	9.380	9.600	9.000	9.020	7.233	7,202,000
2022-07-20	8.860	9.450	8.690	9.390	7.530	12,239,401
2022-07-19	8.800	8.880	8.640	8.740	7.009	3,304,600
2022-07-18	8.390	8.750	8.380	8.740	7.009	2,315,000
2022-07-15	8.760	8.830	8.350	8.350	6.696	3,268,000
2022-07-14	8.300	9.060	8.300	8.850	7.097	7,726,000
2022-07-13	8.340	8.480	8.260	8.390	6.728	1,502,000
2022-07-12	8.490	8.670	8.280	8.340	6.688	1,429,200
2022-07-11	8.610	8.760	8.370	8.460	6.784	1,452,000
2022-07-08	8.660	8.960	8.660	8.780	7.041	2,650,000
2022-07-07	8.530	8.670	8.300	8.640	6.928	1,416,002
2022-07-06	8.440	8.560	8.320	8.490	6.808	2,946,736
2022-07-05	8.470	8.600	8.280	8.390	6.728	1,232,448
2022-07-04	8.400	8.500	8.160	8.430	6.760	3,281,999
2022-06-30	8.650	8.740	8.370	8.490	6.808	2,654,301
2022-06-29	9.100	9.100	8.590	8.650	6.937	4,752,300
2022-06-28	8.820	9.120	8.750	9.110	7.305	6,046,000
2022-06-27	8.650	8.880	8.560	8.760	7.025	3,602,000
2022-06-24	8.640	8.700	8.500	8.580	6.880	2,809,712
2022-06-23	8.520	8.750	8.380	8.640	6.928	2,442,001
2022-06-22	8.320	8.780	8.320	8.520	6.832	4,184,600
2022-06-21	8.270	8.420	8.250	8.350	6.696	1,294,000
2022-06-20	8.250	8.390	8.180	8.280	6.640	1,422,000
2022-06-17	8.240	8.350	8.020	8.240	6.608	2,546,000
2022-06-16	8.410	8.480	8.200	8.240	6.608	2,398,000
2022-06-15	8.400	8.630	8.320	8.370	6.712	3,506,000
2022-06-14	8.290	8.470	8.220	8.400	6.736	2,317,598
2022-06-13	8.300	8.750	8.280	8.380	6.720	4,482,000
2022-06-10	8.250	8.800	8.170	8.790	7.049	5,985,200
2022-06-09	8.400	8.430	8.220	8.300	6.656	1,955,600
2022-06-08	8.380	8.450	8.220	8.300	6.656	1,936,611
2022-06-07	8.190	8.400	8.070	8.340	6.688	3,740,000
2022-06-06	7.360	8.410	7.300	8.190	6.568	11,498,574
2022-06-02	7.420	7.450	7.290	7.340	5.886	936,000

← NewerPage 18 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-11	0.3600 HKD
2025-05-21	0.1700 HKD
2024-06-13	0.4300 HKD
2023-06-13	0.4000 HKD
2022-06-01	0.4000 HKD
2021-06-24	0.4000 HKD
2020-05-27	0.3900 HKD
2019-05-24	0.3800 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.