Changshu Tianyin Electromechan historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 8.840 | 8.930 | 8.770 | 8.890 | 8.789 | 5,987,145 |
| 2023-02-06 | 8.770 | 9.120 | 8.750 | 8.880 | 8.779 | 6,815,720 |
| 2023-02-03 | 8.920 | 8.920 | 8.690 | 8.780 | 8.680 | 7,048,467 |
| 2023-02-02 | 8.740 | 9.090 | 8.640 | 8.920 | 8.818 | 12,410,944 |
| 2023-02-01 | 8.460 | 8.710 | 8.420 | 8.700 | 8.601 | 5,495,165 |
| 2023-01-31 | 8.430 | 8.540 | 8.350 | 8.530 | 8.433 | 3,626,640 |
| 2023-01-30 | 8.360 | 8.520 | 8.330 | 8.450 | 8.354 | 4,125,940 |
| 2023-01-20 | 8.210 | 8.300 | 8.190 | 8.270 | 8.176 | 2,304,100 |
| 2023-01-19 | 8.210 | 8.230 | 8.140 | 8.210 | 8.116 | 2,807,970 |
| 2023-01-18 | 8.180 | 8.220 | 8.080 | 8.180 | 8.087 | 2,629,300 |
| 2023-01-17 | 8.130 | 8.150 | 8.060 | 8.110 | 8.018 | 1,757,400 |
| 2023-01-16 | 7.940 | 8.130 | 7.930 | 8.130 | 8.037 | 3,635,700 |
| 2023-01-13 | 7.890 | 7.980 | 7.880 | 7.920 | 7.830 | 1,676,633 |
| 2023-01-12 | 7.890 | 7.960 | 7.860 | 7.880 | 7.790 | 1,886,529 |
| 2023-01-11 | 8.000 | 8.010 | 7.840 | 7.840 | 7.751 | 2,244,312 |
| 2023-01-10 | 8.100 | 8.100 | 7.940 | 7.970 | 7.879 | 1,575,800 |
| 2023-01-09 | 8.060 | 8.130 | 8.000 | 8.050 | 7.958 | 2,484,562 |
| 2023-01-06 | 8.070 | 8.170 | 8.030 | 8.050 | 7.958 | 2,782,266 |
| 2023-01-05 | 8.140 | 8.150 | 8.020 | 8.070 | 7.978 | 1,814,142 |
| 2023-01-04 | 8.030 | 8.160 | 7.950 | 8.110 | 8.018 | 3,460,913 |
| 2023-01-03 | 7.870 | 8.010 | 7.680 | 7.990 | 7.899 | 2,939,963 |
| 2022-12-30 | 7.830 | 7.870 | 7.730 | 7.730 | 7.642 | 1,579,312 |
| 2022-12-29 | 7.800 | 7.870 | 7.750 | 7.770 | 7.681 | 1,125,127 |
| 2022-12-28 | 7.870 | 7.870 | 7.730 | 7.820 | 7.731 | 1,795,982 |
| 2022-12-27 | 7.930 | 7.980 | 7.810 | 7.880 | 7.790 | 1,793,811 |
| 2022-12-26 | 7.760 | 7.930 | 7.760 | 7.930 | 7.840 | 1,923,788 |
| 2022-12-23 | 7.780 | 7.860 | 7.720 | 7.800 | 7.711 | 1,658,358 |
| 2022-12-22 | 7.960 | 7.980 | 7.740 | 7.770 | 7.681 | 1,925,000 |
| 2022-12-21 | 8.000 | 8.030 | 7.870 | 7.910 | 7.820 | 1,778,850 |
| 2022-12-20 | 8.010 | 8.100 | 7.950 | 7.980 | 7.889 | 1,634,010 |
| 2022-12-19 | 8.240 | 8.240 | 7.970 | 7.990 | 7.899 | 2,080,954 |
| 2022-12-16 | 8.330 | 8.330 | 8.140 | 8.180 | 8.087 | 2,227,075 |
| 2022-12-15 | 8.340 | 8.390 | 8.220 | 8.330 | 8.235 | 2,287,100 |
| 2022-12-14 | 8.400 | 8.450 | 8.260 | 8.290 | 8.195 | 2,403,138 |
| 2022-12-13 | 8.490 | 8.540 | 8.330 | 8.340 | 8.245 | 2,858,400 |
| 2022-12-12 | 8.600 | 8.630 | 8.460 | 8.500 | 8.403 | 3,414,500 |
| 2022-12-09 | 8.750 | 8.750 | 8.620 | 8.630 | 8.532 | 2,350,095 |
| 2022-12-08 | 8.810 | 8.840 | 8.690 | 8.710 | 8.611 | 2,702,900 |
| 2022-12-07 | 8.730 | 8.810 | 8.670 | 8.770 | 8.670 | 3,547,206 |
| 2022-12-06 | 8.800 | 8.850 | 8.670 | 8.760 | 8.660 | 3,203,862 |
| 2022-12-05 | 8.760 | 8.810 | 8.640 | 8.780 | 8.680 | 4,410,383 |
| 2022-12-02 | 8.620 | 8.700 | 8.580 | 8.650 | 8.551 | 3,361,374 |
| 2022-12-01 | 8.580 | 8.760 | 8.560 | 8.620 | 8.522 | 4,994,080 |
| 2022-11-30 | 8.400 | 8.780 | 8.380 | 8.600 | 8.502 | 7,122,653 |
| 2022-11-29 | 8.300 | 8.440 | 8.230 | 8.400 | 8.304 | 3,662,229 |
| 2022-11-28 | 8.400 | 8.410 | 8.170 | 8.280 | 8.186 | 6,473,218 |
| 2022-11-25 | 8.530 | 8.940 | 8.340 | 8.570 | 8.472 | 7,408,643 |
| 2022-11-24 | 8.510 | 8.630 | 8.380 | 8.400 | 8.304 | 2,610,880 |
| 2022-11-23 | 8.610 | 8.660 | 8.320 | 8.500 | 8.403 | 3,709,942 |
| 2022-11-22 | 8.760 | 8.850 | 8.610 | 8.640 | 8.541 | 3,526,206 |
| 2022-11-21 | 8.850 | 8.900 | 8.700 | 8.800 | 8.700 | 2,950,097 |
| 2022-11-18 | 9.100 | 9.130 | 8.830 | 8.850 | 8.749 | 3,975,315 |
| 2022-11-17 | 8.900 | 9.060 | 8.810 | 9.050 | 8.947 | 5,039,555 |
| 2022-11-16 | 8.930 | 9.040 | 8.800 | 8.950 | 8.848 | 5,681,520 |
| 2022-11-15 | 8.690 | 8.920 | 8.660 | 8.910 | 8.808 | 4,097,386 |
| 2022-11-14 | 8.810 | 8.880 | 8.690 | 8.720 | 8.621 | 3,103,730 |
| 2022-11-11 | 8.890 | 8.960 | 8.780 | 8.800 | 8.700 | 4,630,510 |
| 2022-11-10 | 8.790 | 8.840 | 8.720 | 8.750 | 8.650 | 2,905,046 |
| 2022-11-09 | 8.900 | 8.940 | 8.810 | 8.820 | 8.719 | 2,421,565 |
| 2022-11-08 | 8.930 | 8.960 | 8.810 | 8.860 | 8.759 | 3,491,241 |
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.