Changshu Tianyin Electromechan historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	14.150	14.690	13.900	14.470	14.408	45,209,975
2024-07-29	14.630	14.990	14.220	14.270	14.209	48,363,641
2024-07-26	13.990	14.700	13.700	14.490	14.428	47,136,832
2024-07-25	13.540	13.980	13.280	13.820	13.761	31,697,875
2024-07-24	13.310	14.000	13.310	13.550	13.492	35,039,152
2024-07-23	13.480	13.730	13.220	13.240	13.184	27,211,893
2024-07-22	12.590	13.950	12.530	13.500	13.443	37,149,180
2024-07-19	12.180	12.880	12.130	12.610	12.556	17,951,400
2024-07-18	12.370	12.380	11.810	12.280	12.228	19,396,890
2024-07-17	12.930	13.000	12.430	12.430	12.377	16,521,700
2024-07-16	12.840	13.240	12.800	13.050	12.994	14,965,000
2024-07-15	13.500	13.570	13.010	13.050	12.994	18,925,200
2024-07-12	13.150	13.290	13.040	13.190	13.134	15,788,700
2024-07-11	13.180	13.360	13.010	13.180	13.124	19,633,114
2024-07-10	12.810	13.290	12.780	12.900	12.845	18,772,000
2024-07-09	12.590	13.000	12.180	12.910	12.855	24,820,378
2024-07-08	13.100	13.160	12.550	12.650	12.596	17,544,180
2024-07-05	13.170	13.380	12.780	13.260	13.204	18,798,400
2024-07-04	13.820	13.940	13.210	13.220	13.164	19,673,492
2024-07-03	14.330	14.330	13.730	13.750	13.692	23,325,300
2024-07-02	14.350	14.700	14.170	14.300	14.239	20,717,300
2024-07-01	14.350	14.560	13.870	14.310	14.249	24,858,400
2024-06-28	14.170	14.900	14.120	14.630	14.568	27,850,301
2024-06-27	14.440	14.780	14.270	14.280	14.219	23,154,599
2024-06-26	13.790	14.660	13.500	14.590	14.528	29,396,000
2024-06-25	14.020	14.630	13.850	13.970	13.911	30,669,000
2024-06-24	14.700	14.940	13.760	13.870	13.811	29,003,949
2024-06-21	14.670	14.860	14.430	14.640	14.578	22,769,774
2024-06-20	15.550	15.580	14.680	14.710	14.647	45,877,591
2024-06-19	15.510	16.150	15.420	15.700	15.633	54,526,685
2024-06-18	15.360	15.990	15.360	15.790	15.723	47,843,128
2024-06-17	15.300	16.100	15.200	15.340	15.275	47,112,581
2024-06-14	15.310	15.670	15.130	15.450	15.384	35,925,995
2024-06-13	15.420	15.860	15.130	15.540	15.474	53,366,107
2024-06-12	15.220	15.690	15.120	15.340	15.275	51,891,081
2024-06-11	14.360	15.700	13.800	15.270	15.205	64,759,046
2024-06-07	15.420	15.560	13.980	14.400	14.339	58,783,737
2024-06-06	15.740	15.890	14.770	15.040	14.976	67,774,149
2024-06-05	16.550	17.010	15.830	15.920	15.852	72,839,338
2024-06-04	16.400	17.590	16.370	17.060	16.987	89,526,146
2024-06-03	17.790	17.960	16.390	16.920	16.848	121,539,074
2024-05-31	14.810	17.810	14.660	17.810	17.734	107,940,329
2024-05-30	13.220	15.680	13.010	14.840	14.777	84,071,524
2024-05-29	14.140	14.560	13.370	13.420	13.363	35,500,386
2024-05-28	12.810	13.800	12.760	13.310	13.253	24,704,409
2024-05-27	13.060	13.150	12.540	12.950	12.895	17,816,859
2024-05-24	13.770	13.830	13.080	13.110	13.054	24,813,803
2024-05-23	14.090	14.740	13.620	13.790	13.731	31,132,222
2024-05-22	13.900	14.970	13.880	14.430	14.369	39,146,310
2024-05-21	13.840	14.600	13.440	14.150	14.090	33,466,881
2024-05-20	13.400	14.070	13.330	13.920	13.761	25,864,252
2024-05-17	13.110	13.620	13.110	13.550	13.395	20,766,574
2024-05-16	13.390	13.550	13.110	13.200	13.049	16,706,557
2024-05-15	13.460	13.720	13.070	13.230	13.079	18,533,443
2024-05-14	13.530	13.770	13.300	13.400	13.247	19,262,898
2024-05-13	13.900	14.010	13.360	13.490	13.336	33,027,494
2024-05-10	14.320	15.250	14.220	14.420	14.256	53,377,546
2024-05-09	14.250	14.490	14.110	14.220	14.058	28,096,150
2024-05-08	14.470	14.820	14.060	14.370	14.206	49,705,802
2024-05-07	13.110	15.330	13.030	14.620	14.453	72,623,297

← NewerPage 10 of 21 · 1,220 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.