Tianneng Power International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	7.320	7.420	7.260	7.410	5.942	1,527,999
2022-05-31	7.790	7.790	7.510	7.510	5.702	6,050,400
2022-05-30	7.580	7.740	7.530	7.740	5.876	1,852,000
2022-05-27	7.600	7.730	7.550	7.680	5.831	1,296,000
2022-05-26	7.500	7.620	7.380	7.560	5.740	1,014,000
2022-05-25	7.210	7.570	7.150	7.500	5.694	1,942,001
2022-05-24	7.630	7.630	7.180	7.200	5.466	2,007,999
2022-05-23	7.770	7.790	7.500	7.610	5.778	1,669,998
2022-05-20	7.550	7.760	7.400	7.620	5.785	2,888,300
2022-05-19	7.240	7.680	7.170	7.550	5.732	3,616,000
2022-05-18	6.980	7.390	6.880	7.350	5.580	3,400,123
2022-05-17	6.830	7.010	6.740	6.940	5.269	3,808,000
2022-05-16	6.750	6.830	6.660	6.740	5.117	1,102,000
2022-05-13	6.670	6.700	6.540	6.640	5.041	1,190,400
2022-05-12	6.700	6.700	6.450	6.540	4.965	1,652,000
2022-05-11	6.770	6.860	6.660	6.700	5.087	2,951,596
2022-05-10	6.650	6.850	6.360	6.650	5.049	4,202,476
2022-05-06	6.850	6.900	6.680	6.820	5.178	1,036,800
2022-05-05	6.710	6.940	6.710	6.890	5.231	1,821,200
2022-05-04	6.650	7.000	6.600	6.780	5.147	676,142
2022-05-03	6.690	6.690	6.420	6.630	5.033	545,200
2022-04-29	6.200	6.600	6.200	6.590	5.003	1,142,000
2022-04-28	6.320	6.400	6.130	6.300	4.783	525,200
2022-04-27	6.050	6.390	6.000	6.320	4.798	2,373,200
2022-04-26	6.200	6.230	6.020	6.020	4.570	902,000
2022-04-25	6.300	6.340	6.050	6.050	4.593	1,752,000
2022-04-22	6.330	6.560	6.210	6.430	4.882	1,756,000
2022-04-21	6.580	6.590	6.300	6.340	4.813	2,522,400
2022-04-20	6.550	6.680	6.550	6.580	4.996	1,162,000
2022-04-19	6.550	6.650	6.520	6.550	4.973	951,200
2022-04-14	6.520	6.690	6.520	6.650	5.049	1,914,400
2022-04-13	6.510	6.570	6.450	6.490	4.927	709,200
2022-04-12	6.440	6.580	6.380	6.490	4.927	2,330,000
2022-04-11	6.900	6.910	6.430	6.430	4.882	3,449,759
2022-04-08	6.820	6.910	6.780	6.900	5.238	1,008,784
2022-04-07	7.070	7.150	6.850	6.890	5.231	1,288,632
2022-04-06	7.100	7.130	6.930	7.070	5.368	1,566,600
2022-04-04	6.800	7.090	6.800	7.070	5.368	1,059,839
2022-04-01	6.930	6.990	6.530	6.770	5.140	604,800
2022-03-31	6.770	6.900	6.650	6.740	5.117	948,000
2022-03-30	6.580	6.780	6.580	6.770	5.140	1,945,200
2022-03-29	6.750	6.840	6.560	6.580	4.996	2,150,500
2022-03-28	6.960	6.960	6.660	6.720	5.102	1,151,000
2022-03-25	6.980	7.230	6.820	6.840	5.193	3,322,327
2022-03-24	6.740	7.300	6.670	7.150	5.428	5,100,400
2022-03-23	6.580	6.780	6.520	6.730	5.109	2,747,782
2022-03-22	6.330	6.480	6.280	6.480	4.920	1,742,400
2022-03-21	6.540	6.550	6.310	6.330	4.806	1,676,600
2022-03-18	6.330	6.480	6.200	6.400	4.859	3,540,000
2022-03-17	6.150	6.430	6.120	6.330	4.806	4,693,200
2022-03-16	5.750	6.130	5.540	6.030	4.578	6,557,687
2022-03-15	5.800	6.000	5.500	5.560	4.221	4,942,800
2022-03-14	6.120	6.300	5.790	5.830	4.426	4,157,000
2022-03-11	6.380	6.380	6.080	6.250	4.745	3,163,400
2022-03-10	6.500	6.540	6.370	6.440	4.889	2,452,800
2022-03-09	6.480	6.550	6.000	6.210	4.715	4,170,468
2022-03-08	6.700	6.790	6.400	6.430	4.882	1,750,000
2022-03-07	6.860	6.860	6.630	6.660	5.056	2,148,127
2022-03-04	7.000	7.030	6.890	6.900	5.238	2,595,415
2022-03-03	7.300	7.300	7.040	7.070	5.368	2,062,000

← NewerPage 19 of 21 · 1,229 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.