Changshu Tianyin Electromechan historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	8.880	8.990	8.750	8.960	8.858	5,697,241
2022-11-04	8.850	9.060	8.760	8.940	8.838	9,630,594
2022-11-03	8.690	9.050	8.580	8.940	8.838	10,147,294
2022-11-02	8.600	8.770	8.600	8.680	8.581	5,797,915
2022-11-01	8.680	8.710	8.540	8.710	8.611	4,166,002
2022-10-31	8.320	8.750	8.320	8.600	8.502	3,783,916
2022-10-28	8.640	8.770	8.300	8.350	8.255	4,684,500
2022-10-27	8.660	8.750	8.550	8.630	8.532	3,254,723
2022-10-26	8.510	8.720	8.460	8.650	8.551	3,880,100
2022-10-25	8.380	8.530	8.270	8.490	8.393	3,332,500
2022-10-24	8.400	8.680	8.340	8.430	8.334	4,083,598
2022-10-21	8.520	8.550	8.390	8.400	8.304	2,542,462
2022-10-20	8.460	8.620	8.330	8.500	8.403	3,612,348
2022-10-19	8.560	8.600	8.430	8.440	8.344	2,846,530
2022-10-18	8.540	8.660	8.470	8.570	8.472	4,108,653
2022-10-17	8.270	8.620	8.240	8.550	8.452	5,288,070
2022-10-14	8.240	8.350	8.160	8.300	8.205	3,675,500
2022-10-13	8.010	8.250	8.000	8.160	8.067	3,674,748
2022-10-12	7.880	8.080	7.760	8.070	7.978	3,505,378
2022-10-11	8.000	8.000	7.790	7.880	7.790	2,318,748
2022-10-10	7.980	8.070	7.770	7.840	7.751	2,449,666
2022-09-30	8.150	8.150	7.960	7.970	7.879	3,018,119
2022-09-29	8.230	8.300	8.010	8.070	7.978	3,139,557
2022-09-28	8.490	8.550	8.120	8.120	8.027	4,047,084
2022-09-27	8.340	8.490	8.320	8.490	8.393	2,829,514
2022-09-26	8.580	8.600	8.280	8.320	8.225	2,957,577
2022-09-23	8.890	8.980	8.510	8.530	8.433	4,487,948
2022-09-22	8.920	9.170	8.840	8.930	8.828	4,034,159
2022-09-21	8.970	8.990	8.780	8.940	8.838	2,843,898
2022-09-20	8.930	9.070	8.860	8.980	8.878	3,316,524
2022-09-19	8.890	9.080	8.720	8.900	8.798	4,261,188
2022-09-16	9.040	9.170	8.810	8.830	8.729	4,692,522
2022-09-15	9.540	9.560	8.970	9.050	8.947	8,263,230
2022-09-14	9.370	9.530	9.280	9.390	9.283	5,336,816
2022-09-13	9.750	9.760	9.530	9.600	9.491	7,164,014
2022-09-09	9.730	9.780	9.570	9.710	9.599	8,821,021
2022-09-08	9.990	9.990	9.630	9.700	9.589	11,173,995
2022-09-07	10.160	10.190	9.910	9.940	9.827	15,002,994
2022-09-06	10.290	10.460	10.020	10.270	10.153	18,168,610
2022-09-05	10.610	10.800	10.160	10.280	10.163	23,975,109
2022-09-02	9.640	11.400	9.560	10.670	10.548	36,535,525
2022-09-01	9.850	10.030	9.530	9.530	9.421	11,826,499
2022-08-31	10.590	10.630	9.880	9.960	9.846	20,297,168
2022-08-30	9.780	10.530	9.770	10.530	10.410	25,565,339
2022-08-29	9.500	10.050	9.400	9.770	9.659	9,412,078
2022-08-26	9.510	10.100	9.490	9.630	9.520	10,447,470
2022-08-25	9.680	9.690	9.140	9.390	9.283	5,438,378
2022-08-24	9.860	9.860	9.310	9.340	9.233	7,295,826
2022-08-23	10.060	10.080	9.770	9.870	9.757	3,687,741
2022-08-22	9.950	10.080	9.830	9.960	9.846	4,047,085
2022-08-19	10.390	10.430	9.950	9.950	9.837	9,334,100
2022-08-18	10.170	10.430	10.170	10.420	10.301	6,040,662
2022-08-17	10.350	10.380	10.140	10.200	10.084	4,572,467
2022-08-16	10.280	10.500	10.220	10.330	10.212	5,460,859
2022-08-15	10.310	10.420	10.170	10.240	10.123	5,668,726
2022-08-12	10.620	10.630	10.250	10.320	10.202	8,506,625
2022-08-11	10.800	10.830	10.530	10.600	10.479	10,461,859
2022-08-10	10.610	11.060	10.570	10.750	10.627	12,476,243
2022-08-09	10.750	10.850	10.490	10.700	10.578	10,400,912
2022-08-08	10.310	10.770	10.160	10.740	10.617	14,079,499

← NewerPage 17 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.