Changshu Tianyin Electromechan historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	24.580	25.890	23.440	25.740	25.740	19,066,410
2026-10-22	27.780	27.810	25.560	25.560	25.560	19,712,571
2026-10-21	28.210	28.960	28.060	28.150	28.150	9,676,270
2026-10-20	27.360	28.090	26.900	27.820	27.820	7,745,760
2026-10-19	27.280	27.770	26.610	27.470	27.470	10,561,647
2026-10-16	26.960	28.690	26.830	27.550	27.550	16,946,577
2026-10-15	26.950	27.340	26.480	26.500	26.500	10,657,415
2026-10-14	28.650	28.670	27.830	27.910	27.910	6,647,241
2026-10-13	27.800	28.860	27.050	28.620	28.620	10,336,124
2026-10-12	29.330	29.590	28.490	28.530	28.530	7,988,930
2026-10-09	29.980	30.380	28.150	29.500	29.500	14,048,250
2026-10-08	29.420	31.140	29.420	30.060	30.060	14,674,600
2026-09-30	30.280	30.470	29.340	29.410	29.410	8,990,749
2026-09-29	29.990	30.350	29.560	29.700	29.700	9,895,888
2026-09-28	31.830	31.900	29.870	30.060	30.060	16,891,332
2026-09-24	31.360	33.080	31.340	31.740	31.740	25,734,920
2026-09-23	31.990	32.010	31.310	31.450	31.450	7,429,647
2026-09-22	32.590	32.990	31.980	31.990	31.990	9,563,308
2026-09-21	32.280	32.850	31.980	32.440	32.440	10,281,671
2026-09-18	31.900	32.590	31.610	32.170	32.170	9,033,972
2026-09-17	31.870	32.370	31.300	31.460	31.460	7,641,874
2026-09-16	31.120	32.320	31.100	32.010	32.010	9,605,276
2026-09-15	31.580	31.880	31.100	31.160	31.160	6,535,776
2026-09-14	31.340	31.760	30.920	31.620	31.620	7,950,236
2026-09-11	31.710	31.980	30.780	31.460	31.460	9,069,785
2026-09-10	32.090	32.480	31.700	32.000	32.000	7,823,700
2026-09-09	32.540	32.820	32.120	32.220	32.220	8,015,194
2026-09-08	32.500	33.070	32.220	32.460	32.460	8,407,529
2026-09-07	32.290	32.870	32.050	32.500	32.500	8,293,173
2026-09-04	32.750	33.300	32.010	32.300	32.300	10,748,629
2026-09-03	32.620	32.900	32.000	32.400	32.400	8,291,085
2026-09-02	32.310	32.990	31.910	32.560	32.560	8,464,838
2026-09-01	33.380	33.480	32.200	32.740	32.740	10,302,369
2026-08-31	31.830	33.920	31.750	33.480	33.480	13,199,976
2026-08-28	32.340	33.080	32.180	32.320	32.320	9,571,936
2026-08-27	31.500	32.800	31.450	32.580	32.580	11,161,185
2026-08-26	31.930	32.190	31.270	31.650	31.650	8,296,452
2026-08-25	31.210	32.250	30.510	31.900	31.900	11,996,624
2026-08-24	32.200	32.480	30.770	31.390	31.390	15,924,979
2026-08-21	32.010	32.940	31.560	32.290	32.290	14,319,347
2026-08-20	33.850	33.850	31.980	32.170	32.170	24,411,045
2026-08-19	38.000	38.630	33.000	33.190	33.190	42,641,172
2026-08-18	37.600	37.860	36.960	37.500	37.500	15,192,945
2026-08-17	37.160	37.750	36.190	37.700	37.700	21,731,574
2026-08-14	36.930	37.500	36.230	37.250	37.250	13,086,806
2026-08-13	37.850	37.980	36.780	36.810	36.810	16,094,305
2026-08-12	35.700	37.380	35.310	36.990	36.990	15,973,000
2026-08-11	35.930	36.110	34.590	35.510	35.510	17,419,352
2026-08-10	36.970	37.100	35.410	37.000	37.000	16,678,066
2026-08-07	36.000	36.780	34.900	36.600	36.600	18,025,824
2026-08-06	34.710	36.150	34.710	35.640	35.640	19,086,695
2026-08-05	34.210	35.960	34.180	35.450	35.450	17,126,832
2026-08-04	33.400	34.460	32.940	34.180	34.180	18,778,092
2026-08-03	30.820	32.780	30.500	32.770	32.770	18,878,824
2026-07-31	30.120	31.910	30.120	30.810	30.810	18,635,590
2026-07-30	30.870	31.200	29.000	29.240	29.240	14,810,710
2026-07-29	31.400	31.540	30.000	31.050	31.050	13,866,133
2026-07-28	32.380	32.890	31.200	31.460	31.460	12,013,339
2026-07-27	31.170	32.710	31.010	32.650	32.650	14,569,417
2026-07-24	32.290	32.900	31.310	31.360	31.360	13,569,636

Page 1 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-19	0.0200 CNY
2025-05-16	0.0650 CNY
2024-05-21	0.1000 CNY
2022-05-27	0.1000 CNY
2021-05-25	0.1500 CNY
2020-05-18	0.1500 CNY
2019-07-05	0.1500 CNY

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