Changshu Tianyin Electromechan historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	18.800	18.960	16.900	16.980	16.786	97,393,609
2023-11-01	18.780	19.880	18.080	19.800	19.574	110,557,185
2023-10-31	22.410	23.090	18.280	18.890	18.674	136,416,936
2023-10-30	21.400	22.800	21.020	22.520	22.263	115,087,798
2023-10-27	23.000	23.600	20.380	22.270	22.016	151,813,729
2023-10-26	18.300	21.780	18.300	21.780	21.532	130,694,189
2023-10-25	15.630	18.700	15.630	18.150	17.943	129,437,332
2023-10-24	16.120	18.530	15.990	16.500	16.312	136,629,873
2023-10-23	13.320	16.860	13.320	16.110	15.926	117,488,191
2023-10-20	13.880	15.850	13.610	14.050	13.890	88,136,824
2023-10-19	12.800	15.300	12.800	14.300	14.137	97,956,608
2023-10-18	12.990	13.100	12.460	12.750	12.605	37,230,443
2023-10-17	12.460	13.520	12.180	13.330	13.178	50,389,542
2023-10-16	12.440	12.810	12.100	12.640	12.496	35,640,487
2023-10-13	12.030	13.050	12.010	12.430	12.288	37,721,101
2023-10-12	12.400	12.400	11.850	12.030	11.893	22,994,067
2023-10-11	12.230	12.590	12.010	12.460	12.318	27,198,879
2023-10-10	11.910	12.240	11.830	12.220	12.081	23,761,615
2023-10-09	11.850	12.300	11.760	12.040	11.903	31,259,951
2023-09-28	10.980	11.770	10.980	11.650	11.517	21,960,163
2023-09-27	10.860	11.080	10.820	10.900	10.776	8,728,903
2023-09-26	11.040	11.140	10.910	10.930	10.805	9,511,043
2023-09-25	11.160	11.310	11.080	11.140	11.013	9,794,266
2023-09-22	11.080	11.240	10.960	11.240	11.112	11,077,876
2023-09-21	11.030	11.290	10.900	11.100	10.973	10,871,565
2023-09-20	11.110	11.230	11.000	11.000	10.875	9,549,701
2023-09-19	11.420	11.450	11.060	11.200	11.072	17,782,106
2023-09-18	11.640	11.920	11.350	11.560	11.428	18,064,550
2023-09-15	11.850	12.000	11.510	11.660	11.527	21,262,800
2023-09-14	11.540	12.070	11.530	11.900	11.764	32,288,576
2023-09-13	11.790	11.850	11.350	11.540	11.408	23,248,166
2023-09-12	11.900	12.110	11.700	11.880	11.744	25,507,002
2023-09-11	12.540	12.560	11.920	12.010	11.873	38,507,361
2023-09-08	11.720	12.750	11.630	12.560	12.417	53,612,523
2023-09-07	12.500	12.820	11.710	11.730	11.596	52,518,613
2023-09-06	11.720	13.550	11.620	12.760	12.614	70,657,587
2023-09-05	11.520	12.280	11.500	11.820	11.685	46,577,308
2023-09-04	11.370	11.710	11.270	11.590	11.458	27,583,161
2023-09-01	11.320	11.500	11.040	11.380	11.250	22,579,369
2023-08-31	11.280	11.390	11.050	11.320	11.191	24,781,575
2023-08-30	10.660	11.880	10.550	11.340	11.211	53,204,737
2023-08-29	9.920	10.730	9.910	10.550	10.430	16,538,277
2023-08-28	10.560	10.690	9.870	9.920	9.807	11,164,574
2023-08-25	10.200	10.220	9.900	9.970	9.856	8,910,872
2023-08-24	10.300	10.400	10.150	10.290	10.173	6,920,060
2023-08-23	10.430	10.430	10.270	10.300	10.183	5,971,578
2023-08-22	10.340	10.490	10.290	10.470	10.351	8,630,967
2023-08-21	10.350	10.550	10.270	10.370	10.252	6,209,616
2023-08-18	10.570	10.690	10.350	10.350	10.232	8,325,700
2023-08-17	10.200	10.640	10.160	10.570	10.449	12,197,200
2023-08-16	10.390	10.480	10.250	10.270	10.153	10,865,246
2023-08-15	10.890	10.910	10.370	10.440	10.321	17,153,134
2023-08-14	10.680	11.040	10.610	10.980	10.855	11,165,290
2023-08-11	10.890	10.950	10.710	10.720	10.598	8,742,966
2023-08-10	11.020	11.050	10.760	10.870	10.746	12,967,531
2023-08-09	11.300	11.300	10.840	10.940	10.815	19,719,738
2023-08-08	11.490	11.510	11.300	11.320	11.191	15,862,945
2023-08-07	11.270	11.690	11.250	11.580	11.448	25,524,666
2023-08-04	11.260	11.400	11.220	11.300	11.171	12,163,157
2023-08-03	11.250	11.380	11.170	11.220	11.092	11,525,663

← NewerPage 13 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.