Tianneng Battery Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	36.110	36.280	35.560	35.820	34.976	3,932,779
2026-04-22	35.800	36.540	35.760	35.930	35.083	3,756,596
2026-04-21	35.800	36.150	35.190	36.040	35.190	4,588,070
2026-04-20	35.510	36.430	35.300	35.860	35.015	5,339,212
2026-04-17	35.010	35.690	34.930	35.520	34.683	3,514,735
2026-04-16	34.670	35.800	34.400	35.120	34.292	5,202,322
2026-04-15	35.250	35.250	34.380	34.680	33.862	4,595,698
2026-04-14	34.490	35.120	34.280	35.080	34.253	5,204,267
2026-04-13	34.030	34.690	33.930	34.500	33.687	6,950,738
2026-04-10	33.100	34.510	32.990	34.190	33.384	6,878,824
2026-04-09	32.620	33.410	32.200	32.960	32.183	3,834,301
2026-04-08	31.780	32.680	31.770	32.600	31.832	3,935,160
2026-04-07	31.100	31.790	30.900	31.360	30.621	2,965,499
2026-04-03	32.090	32.430	31.090	31.200	30.465	3,620,140
2026-04-02	32.000	32.740	31.590	31.800	31.050	4,597,303
2026-04-01	32.730	32.760	31.880	32.250	31.490	4,628,610
2026-03-31	32.270	33.180	32.110	32.310	31.548	5,775,774
2026-03-30	33.300	33.660	31.550	32.600	31.832	7,209,666
2026-03-27	33.060	33.750	32.380	33.420	32.632	7,039,965
2026-03-26	33.140	33.950	32.600	33.220	32.437	6,786,942
2026-03-25	33.170	33.600	32.550	33.070	32.290	5,888,323
2026-03-24	33.990	34.100	32.020	33.250	32.466	7,533,873
2026-03-23	31.390	34.300	31.390	33.350	32.564	11,606,018
2026-03-20	31.400	32.970	31.260	31.750	31.002	5,313,512
2026-03-19	31.680	32.180	31.170	31.370	30.631	3,155,464
2026-03-18	32.950	33.100	31.680	31.990	31.236	4,864,442
2026-03-17	33.380	34.130	32.710	32.820	32.046	4,715,339
2026-03-16	34.510	34.680	33.240	33.480	32.691	7,784,547
2026-03-13	32.560	35.470	32.350	34.690	33.872	14,595,338
2026-03-12	32.140	32.870	31.870	32.650	31.880	5,994,149
2026-03-11	31.260	32.310	31.170	31.830	31.080	4,734,178
2026-03-10	31.000	31.500	30.910	31.260	30.523	3,839,653
2026-03-09	30.800	30.810	30.040	30.620	29.898	4,736,590
2026-03-06	31.270	31.440	30.840	31.140	30.406	3,053,815
2026-03-05	31.280	31.900	30.960	31.140	30.406	3,033,780
2026-03-04	31.500	31.860	30.780	30.840	30.113	3,127,324
2026-03-03	32.780	33.180	31.700	31.750	31.002	3,681,135
2026-03-02	33.280	33.280	32.520	32.690	31.919	4,476,127
2026-02-27	34.070	34.070	33.480	33.610	32.818	2,972,144
2026-02-26	34.350	34.390	33.890	34.070	33.267	1,904,539
2026-02-25	33.890	34.350	33.790	34.110	33.306	2,102,022
2026-02-24	34.180	34.550	33.710	33.730	32.935	2,396,136
2026-02-13	34.510	34.840	33.790	33.920	33.120	2,761,991
2026-02-12	34.590	34.700	34.360	34.490	33.677	2,045,191
2026-02-11	34.800	34.810	34.400	34.530	33.716	2,172,391
2026-02-10	34.510	34.990	34.510	34.660	33.843	1,418,669
2026-02-09	34.890	34.990	34.480	34.720	33.902	1,944,915
2026-02-06	33.990	34.910	33.750	34.610	33.794	2,797,729
2026-02-05	34.170	34.570	33.810	34.250	33.443	2,611,147
2026-02-04	33.990	34.490	33.510	34.340	33.530	2,660,050
2026-02-03	33.290	34.000	33.050	34.000	33.199	2,936,003
2026-02-02	33.560	34.230	32.980	33.000	32.222	3,222,684
2026-01-30	34.640	34.640	33.110	33.890	33.091	4,093,291
2026-01-29	35.220	35.390	34.530	34.540	33.726	3,078,347
2026-01-28	34.900	35.560	34.660	35.240	34.409	3,240,378
2026-01-27	35.780	36.040	34.010	35.050	34.224	4,529,136
2026-01-26	37.240	37.240	35.700	35.760	34.917	5,382,716
2026-01-23	34.980	37.440	34.980	37.270	36.391	6,787,392
2026-01-22	35.130	35.460	34.710	34.900	34.077	2,516,441
2026-01-21	34.500	35.290	34.310	35.010	34.185	3,542,436

← NewerPage 3 of 21 · 1,213 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.