Changshu Tianyin Electromechan historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	13.000	13.350	12.900	13.110	12.960	18,011,857
2024-04-30	13.150	13.190	12.770	12.810	12.664	17,125,826
2024-04-29	12.720	13.190	12.650	13.090	12.941	23,884,811
2024-04-26	12.160	12.920	12.120	12.720	12.575	30,358,313
2024-04-25	12.670	12.850	12.520	12.620	12.476	20,087,000
2024-04-24	12.400	12.900	12.350	12.900	12.753	24,645,294
2024-04-23	12.200	12.560	12.170	12.230	12.090	18,668,976
2024-04-22	12.840	13.130	12.360	12.380	12.239	27,495,881
2024-04-19	12.150	12.590	11.930	12.270	12.130	22,430,596
2024-04-18	12.290	12.660	12.110	12.320	12.179	21,708,790
2024-04-17	11.820	12.340	11.820	12.290	12.150	22,809,078
2024-04-16	12.700	12.700	11.200	11.430	11.300	30,862,451
2024-04-15	13.060	13.550	12.630	12.960	12.812	27,534,844
2024-04-12	12.670	13.460	12.650	12.830	12.684	29,031,019
2024-04-11	12.420	12.750	12.370	12.500	12.357	14,831,628
2024-04-10	13.300	13.300	12.470	12.700	12.555	23,053,408
2024-04-09	13.490	13.620	13.150	13.380	13.227	18,673,496
2024-04-08	13.790	13.950	13.300	13.320	13.168	19,122,973
2024-04-03	14.800	14.800	13.600	13.790	13.633	37,977,049
2024-04-02	15.020	15.220	14.750	14.930	14.760	29,390,885
2024-04-01	15.450	15.590	14.980	15.120	14.948	35,847,216
2024-03-29	14.560	15.240	14.450	15.240	15.066	24,999,652
2024-03-28	13.240	15.350	13.180	14.880	14.710	65,673,064
2024-03-27	13.600	13.600	12.900	13.060	12.911	24,455,530
2024-03-26	13.590	14.010	13.560	13.620	13.465	22,419,421
2024-03-25	14.400	14.540	13.610	13.650	13.494	35,784,447
2024-03-22	15.050	15.050	14.260	14.460	14.295	36,769,824
2024-03-21	14.720	15.360	14.500	15.050	14.878	46,090,308
2024-03-20	14.780	14.980	14.560	14.830	14.661	34,006,997
2024-03-19	14.340	15.180	14.200	14.870	14.700	47,458,335
2024-03-18	14.390	14.480	14.110	14.380	14.216	27,473,595
2024-03-15	14.090	14.310	13.850	14.270	14.107	26,505,960
2024-03-14	14.310	14.600	13.860	14.220	14.058	32,937,943
2024-03-13	14.300	14.900	14.030	14.500	14.335	47,466,103
2024-03-12	13.950	14.640	13.810	14.410	14.246	43,016,252
2024-03-11	13.800	14.080	13.630	14.000	13.840	29,695,164
2024-03-08	13.390	14.330	13.060	14.120	13.959	44,129,987
2024-03-07	14.840	14.870	13.480	13.550	13.395	60,942,689
2024-03-06	13.830	14.500	13.500	14.450	14.285	56,759,419
2024-03-05	13.350	14.270	13.080	13.680	13.524	59,249,337
2024-03-04	13.330	13.820	13.050	13.540	13.386	41,004,761
2024-03-01	12.990	13.660	12.860	13.500	13.346	44,653,443
2024-02-29	12.110	12.980	12.110	12.960	12.812	43,512,201
2024-02-28	13.640	13.850	12.050	12.050	11.913	68,342,309
2024-02-27	13.000	14.350	13.000	13.940	13.781	64,502,112
2024-02-26	12.580	13.180	12.330	12.830	12.684	47,356,289
2024-02-23	11.810	12.650	11.590	12.460	12.318	48,551,196
2024-02-22	11.190	11.720	11.190	11.690	11.557	37,069,925
2024-02-21	10.790	11.590	10.710	11.190	11.062	40,619,018
2024-02-20	10.520	11.490	10.300	11.080	10.954	39,818,236
2024-02-19	10.160	11.280	10.080	10.600	10.479	32,921,611
2024-02-08	9.220	10.200	9.220	10.100	9.985	27,050,126
2024-02-07	9.160	9.730	9.020	9.190	9.085	28,776,424
2024-02-06	8.700	9.450	8.100	9.220	9.115	26,151,832
2024-02-05	9.970	10.090	8.680	8.840	8.739	27,321,249
2024-02-02	10.910	11.090	9.760	10.120	10.005	19,735,967
2024-02-01	10.860	11.110	10.520	10.820	10.697	15,048,515
2024-01-31	11.600	11.730	10.840	10.910	10.786	15,660,693
2024-01-30	12.010	12.140	11.540	11.580	11.448	11,753,619
2024-01-29	12.410	12.460	11.890	11.950	11.814	12,885,851

← NewerPage 11 of 21 · 1,212 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.