Changshu Tianyin Electromechan historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	12.490	12.650	12.290	12.380	12.239	17,151,212
2024-01-25	11.950	12.760	11.950	12.680	12.535	29,602,137
2024-01-24	11.750	12.040	11.390	11.990	11.853	17,749,969
2024-01-23	11.440	11.740	11.330	11.670	11.537	13,144,475
2024-01-22	12.300	12.500	11.400	11.570	11.438	18,376,920
2024-01-19	12.820	13.090	12.300	12.330	12.189	16,659,984
2024-01-18	12.680	12.990	12.510	12.960	12.812	18,887,733
2024-01-17	13.010	13.410	12.810	12.820	12.674	20,669,111
2024-01-16	13.530	13.700	12.740	13.160	13.010	32,057,142
2024-01-15	13.800	14.250	13.680	13.790	13.633	35,001,207
2024-01-12	13.610	14.990	13.190	14.400	14.236	45,093,619
2024-01-11	13.000	13.510	13.000	13.470	13.316	11,462,724
2024-01-10	13.300	13.350	12.900	13.060	12.911	11,427,052
2024-01-09	13.440	13.670	13.200	13.410	13.257	14,651,679
2024-01-08	13.900	13.950	13.400	13.420	13.267	12,958,921
2024-01-05	14.640	14.640	13.720	13.870	13.712	20,729,456
2024-01-04	14.700	14.840	14.570	14.660	14.493	11,910,515
2024-01-03	14.860	14.970	14.470	14.760	14.592	21,420,533
2024-01-02	15.500	15.600	14.900	14.970	14.799	27,690,028
2023-12-29	14.730	15.550	14.560	15.370	15.195	45,394,336
2023-12-28	14.540	15.050	14.410	14.830	14.661	41,013,260
2023-12-27	13.920	14.740	13.850	14.660	14.493	44,194,050
2023-12-26	14.060	14.160	13.830	13.910	13.751	10,484,465
2023-12-25	13.790	14.310	13.790	14.110	13.949	11,926,825
2023-12-22	13.960	14.300	13.920	14.020	13.860	16,708,225
2023-12-21	13.880	14.170	13.790	14.000	13.840	10,892,402
2023-12-20	14.290	14.380	14.000	14.060	13.900	10,247,929
2023-12-19	14.350	14.400	14.170	14.300	14.137	12,731,519
2023-12-18	14.660	14.760	14.330	14.390	14.226	17,528,401
2023-12-15	15.120	15.120	14.600	14.690	14.522	23,081,957
2023-12-14	15.000	15.450	14.850	15.000	14.829	33,249,283
2023-12-13	14.790	15.280	14.680	15.020	14.849	33,357,946
2023-12-12	14.820	14.970	14.720	14.770	14.602	11,781,034
2023-12-11	14.730	14.910	14.640	14.870	14.700	15,381,874
2023-12-08	15.080	15.290	14.730	14.730	14.562	21,616,618
2023-12-07	15.260	15.350	15.020	15.080	14.908	13,213,195
2023-12-06	15.260	15.400	15.120	15.210	15.036	14,770,974
2023-12-05	15.770	15.810	15.300	15.300	15.125	18,866,421
2023-12-04	15.770	15.960	15.680	15.850	15.669	18,912,098
2023-12-01	15.590	15.920	15.390	15.860	15.679	20,329,879
2023-11-30	15.730	15.820	15.310	15.530	15.353	21,529,698
2023-11-29	15.790	16.020	15.650	15.730	15.551	22,175,328
2023-11-28	15.720	15.940	15.620	15.830	15.649	17,680,437
2023-11-27	15.600	15.900	15.590	15.750	15.570	19,012,957
2023-11-24	16.210	16.300	15.690	15.760	15.580	24,889,989
2023-11-23	15.830	16.180	15.700	16.120	15.936	36,495,628
2023-11-22	16.500	16.550	15.820	15.820	15.640	50,162,933
2023-11-21	17.490	17.560	16.400	16.630	16.440	55,598,751
2023-11-20	16.850	17.680	16.780	17.500	17.300	54,158,853
2023-11-17	17.680	17.720	16.910	17.010	16.816	52,204,060
2023-11-16	17.390	18.500	17.270	17.790	17.587	70,681,098
2023-11-15	18.130	18.170	16.820	17.640	17.439	62,586,600
2023-11-14	17.600	18.120	17.350	17.980	17.775	52,662,507
2023-11-13	17.260	17.840	16.640	17.810	17.607	52,195,461
2023-11-10	18.000	18.380	17.400	17.520	17.320	56,318,968
2023-11-09	18.290	18.780	17.720	18.500	18.289	94,939,265
2023-11-08	17.500	18.460	17.210	18.060	17.854	88,796,439
2023-11-07	17.470	17.960	17.160	17.740	17.538	84,146,528
2023-11-06	17.040	17.640	16.800	17.540	17.340	73,766,039
2023-11-03	17.050	17.300	16.580	16.880	16.687	66,125,381

← NewerPage 12 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.