Changshu Tianyin Electromechan historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	9.670	10.020	9.600	9.870	9.757	10,773,739
2023-05-05	9.660	9.810	9.470	9.590	9.481	7,479,819
2023-05-04	9.680	10.030	9.640	9.720	9.609	9,982,671
2023-04-28	9.420	9.760	9.400	9.700	9.589	11,036,997
2023-04-27	9.490	9.860	9.340	9.540	9.431	14,989,637
2023-04-26	8.940	9.950	8.940	9.470	9.362	25,891,633
2023-04-25	8.740	8.840	8.410	8.570	8.472	8,306,965
2023-04-24	9.450	9.450	8.740	8.740	8.640	17,103,690
2023-04-21	9.500	10.260	9.330	9.730	9.619	22,919,199
2023-04-20	10.000	10.280	9.490	9.610	9.500	19,243,521
2023-04-19	9.250	9.450	9.250	9.300	9.194	4,305,806
2023-04-18	9.360	9.400	9.160	9.380	9.273	5,541,672
2023-04-17	9.360	9.560	9.330	9.390	9.283	7,473,157
2023-04-14	9.400	9.460	9.320	9.390	9.283	4,262,670
2023-04-13	9.460	9.480	9.340	9.370	9.263	5,662,408
2023-04-12	9.490	9.520	9.350	9.470	9.362	7,387,313
2023-04-11	9.650	9.660	9.350	9.450	9.342	10,255,062
2023-04-10	10.160	10.220	9.600	9.660	9.550	14,285,268
2023-04-07	10.450	10.450	10.110	10.160	10.044	10,801,056
2023-04-06	10.410	10.650	10.310	10.430	10.311	10,489,522
2023-04-04	10.630	10.730	10.450	10.490	10.370	12,557,442
2023-04-03	9.990	10.750	9.920	10.630	10.509	23,728,821
2023-03-31	10.080	10.150	9.860	9.920	9.807	7,840,630
2023-03-30	10.100	10.270	9.990	10.140	10.024	9,025,056
2023-03-29	10.050	10.090	9.820	9.950	9.837	8,502,791
2023-03-28	10.350	10.380	10.040	10.070	9.955	9,186,100
2023-03-27	10.040	10.420	10.040	10.300	10.183	14,534,900
2023-03-24	10.400	10.480	9.990	10.050	9.935	16,482,241
2023-03-23	10.180	10.590	10.110	10.460	10.341	17,490,444
2023-03-22	10.160	10.240	10.000	10.210	10.094	9,868,439
2023-03-21	10.160	10.310	10.020	10.190	10.074	10,161,235
2023-03-20	10.230	10.330	9.990	10.030	9.916	11,523,345
2023-03-17	10.210	10.440	10.140	10.240	10.123	14,496,169
2023-03-16	10.360	10.500	10.080	10.100	9.985	17,861,658
2023-03-15	10.650	10.800	10.420	10.460	10.341	20,274,120
2023-03-14	10.530	11.300	10.350	10.810	10.687	38,562,946
2023-03-13	10.660	10.740	10.330	10.620	10.499	15,686,449
2023-03-10	10.390	10.850	10.380	10.550	10.430	18,350,071
2023-03-09	10.950	10.960	10.550	10.800	10.677	25,356,486
2023-03-08	10.200	10.930	10.160	10.900	10.776	29,575,905
2023-03-07	10.650	10.750	10.200	10.210	10.094	21,603,185
2023-03-06	10.360	11.050	10.270	10.720	10.598	33,579,621
2023-03-03	10.200	10.720	10.140	10.450	10.331	25,481,806
2023-03-02	9.990	10.550	9.920	10.200	10.084	24,058,114
2023-03-01	9.780	10.250	9.640	10.140	10.024	23,943,631
2023-02-28	9.830	9.960	9.590	9.780	9.668	19,082,171
2023-02-27	10.090	10.470	9.820	10.000	9.886	24,242,888
2023-02-24	10.290	10.470	10.150	10.150	10.034	24,282,492
2023-02-23	10.750	10.940	10.390	10.620	10.499	30,792,879
2023-02-22	10.260	11.260	10.040	11.100	10.973	44,158,954
2023-02-21	9.690	10.610	9.690	10.280	10.163	24,651,072
2023-02-20	10.080	10.120	9.600	9.790	9.678	15,953,915
2023-02-17	9.810	10.260	9.600	10.070	9.955	22,332,374
2023-02-16	9.650	10.330	9.590	9.800	9.688	25,822,131
2023-02-15	9.340	9.960	9.270	9.730	9.619	16,976,406
2023-02-14	9.330	9.470	9.230	9.340	9.233	8,016,159
2023-02-13	9.000	9.480	8.900	9.480	9.372	17,500,020
2023-02-10	8.980	9.060	8.870	8.950	8.848	3,480,349
2023-02-09	8.810	8.950	8.750	8.920	8.818	3,579,247
2023-02-08	8.940	8.980	8.770	8.810	8.710	3,193,900

← NewerPage 15 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.