Changshu Tianyin Electromechan historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	11.350	11.370	11.200	11.340	11.211	10,065,071
2023-08-01	11.480	11.550	11.160	11.380	11.250	15,458,184
2023-07-31	11.380	11.580	11.300	11.480	11.349	18,803,296
2023-07-28	11.390	11.510	11.110	11.490	11.359	23,920,140
2023-07-27	11.430	11.560	11.300	11.370	11.240	20,597,621
2023-07-26	11.380	11.540	11.280	11.360	11.230	19,233,426
2023-07-25	11.800	11.860	11.270	11.450	11.319	40,434,911
2023-07-24	12.260	12.340	11.970	12.000	11.863	17,280,161
2023-07-21	12.320	12.470	12.110	12.190	12.051	18,481,896
2023-07-20	12.780	12.800	12.280	12.380	12.239	27,399,036
2023-07-19	12.790	12.950	12.650	12.810	12.664	25,578,730
2023-07-18	13.380	13.390	12.560	12.870	12.723	43,628,584
2023-07-17	13.520	13.750	13.190	13.380	13.227	41,071,965
2023-07-14	14.300	14.600	13.400	13.720	13.563	72,017,676
2023-07-13	14.270	14.780	13.780	14.610	14.443	78,956,031
2023-07-12	14.290	15.510	13.900	15.170	14.997	108,283,286
2023-07-11	13.550	14.830	13.550	14.180	14.018	107,803,746
2023-07-10	11.460	13.200	11.400	13.200	13.049	85,159,969
2023-07-07	11.400	11.410	10.930	11.000	10.875	22,152,988
2023-07-06	11.060	11.570	10.940	11.510	11.379	26,747,340
2023-07-05	11.090	11.630	10.880	11.170	11.043	26,870,664
2023-07-04	10.620	11.250	10.500	11.050	10.924	19,065,460
2023-07-03	10.800	10.820	10.510	10.560	10.440	6,025,761
2023-06-30	10.770	10.890	10.650	10.770	10.647	6,887,936
2023-06-29	10.800	10.850	10.570	10.800	10.677	8,676,828
2023-06-28	10.720	10.800	10.340	10.650	10.529	8,390,933
2023-06-27	10.610	10.840	10.500	10.790	10.667	7,289,300
2023-06-26	10.800	11.010	10.530	10.560	10.440	11,303,000
2023-06-21	11.140	11.330	10.900	10.940	10.815	14,655,270
2023-06-20	10.960	11.220	10.830	11.130	11.003	16,406,679
2023-06-19	10.520	11.160	10.350	11.000	10.875	21,153,016
2023-06-16	10.600	10.770	10.510	10.730	10.608	12,110,553
2023-06-15	10.470	10.570	10.380	10.550	10.430	7,254,510
2023-06-14	10.350	10.650	10.330	10.560	10.440	11,380,666
2023-06-13	10.320	10.400	10.170	10.310	10.192	4,852,500
2023-06-12	10.140	10.430	10.060	10.330	10.212	5,954,044
2023-06-09	10.120	10.270	10.050	10.170	10.054	4,545,932
2023-06-08	10.190	10.200	9.960	10.060	9.945	4,153,050
2023-06-07	10.150	10.240	10.000	10.170	10.054	3,688,829
2023-06-06	10.350	10.380	10.030	10.070	9.955	7,504,507
2023-06-05	10.280	10.580	10.230	10.350	10.232	7,362,700
2023-06-02	10.500	10.550	10.260	10.290	10.173	7,851,914
2023-06-01	10.400	10.590	10.270	10.510	10.390	8,084,400
2023-05-31	10.350	10.480	10.220	10.440	10.321	6,689,257
2023-05-30	10.340	10.400	10.180	10.400	10.281	6,581,927
2023-05-29	10.390	10.550	10.250	10.270	10.153	7,046,755
2023-05-26	10.250	10.410	10.120	10.350	10.232	6,704,153
2023-05-25	10.140	10.470	10.100	10.360	10.242	10,715,679
2023-05-24	10.000	10.340	9.900	10.190	10.074	8,562,321
2023-05-23	10.290	10.350	10.030	10.090	9.975	8,965,168
2023-05-22	10.280	10.490	10.170	10.300	10.183	9,676,043
2023-05-19	10.010	10.430	10.010	10.280	10.163	13,616,393
2023-05-18	9.900	10.180	9.870	10.130	10.014	13,549,900
2023-05-17	9.410	9.950	9.350	9.910	9.797	11,300,664
2023-05-16	9.510	9.600	9.350	9.410	9.303	4,492,057
2023-05-15	9.400	9.550	9.250	9.530	9.421	4,446,692
2023-05-12	9.610	9.640	9.360	9.370	9.263	5,887,028
2023-05-11	9.800	9.800	9.510	9.560	9.451	6,081,114
2023-05-10	9.610	9.860	9.560	9.770	9.659	5,691,256
2023-05-09	9.780	9.900	9.630	9.660	9.550	7,650,609

← NewerPage 14 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.