Changshu Tianyin Electromechan historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	10.230	10.560	10.200	10.340	10.222	8,983,911
2022-08-04	10.300	10.370	10.040	10.230	10.113	8,754,087
2022-08-03	10.020	10.650	10.020	10.270	10.153	17,130,947
2022-08-02	10.310	10.460	9.780	9.880	9.767	10,283,735
2022-08-01	10.260	10.580	10.220	10.390	10.271	7,577,085
2022-07-29	10.450	10.640	10.280	10.300	10.183	9,625,596
2022-07-28	10.440	10.720	10.440	10.560	10.440	10,988,335
2022-07-27	10.350	10.680	10.340	10.400	10.281	10,107,714
2022-07-26	10.270	10.450	10.200	10.400	10.281	8,969,291
2022-07-25	10.790	10.950	10.100	10.190	10.074	13,894,507
2022-07-22	10.510	10.720	10.360	10.650	10.529	14,452,192
2022-07-21	10.300	10.850	10.280	10.410	10.291	17,053,277
2022-07-20	10.200	11.090	10.130	10.490	10.370	22,997,308
2022-07-19	9.800	10.570	9.700	10.360	10.242	21,648,045
2022-07-18	9.700	9.950	9.440	9.900	9.787	13,976,599
2022-07-15	9.360	10.280	9.300	9.730	9.619	19,177,892
2022-07-14	9.480	9.850	9.260	9.520	9.411	17,524,239
2022-07-13	9.050	9.230	9.050	9.210	9.105	5,080,096
2022-07-12	9.160	9.530	9.080	9.210	9.105	8,136,396
2022-07-11	9.030	9.430	8.890	9.260	9.154	9,286,612
2022-07-08	8.950	9.090	8.920	8.970	8.868	3,694,000
2022-07-07	8.860	9.090	8.860	8.920	8.818	4,394,759
2022-07-06	8.880	8.990	8.760	8.840	8.739	3,301,700
2022-07-05	9.250	9.290	8.810	8.920	8.818	6,652,574
2022-07-04	9.140	9.350	9.040	9.150	9.046	5,450,436
2022-07-01	9.230	9.300	9.100	9.160	9.056	4,172,942
2022-06-30	9.370	9.370	9.140	9.200	9.095	5,362,783
2022-06-29	9.600	9.610	9.210	9.230	9.125	6,842,569
2022-06-28	9.350	9.640	9.310	9.640	9.530	6,719,725
2022-06-27	9.530	9.550	9.320	9.350	9.243	5,052,823
2022-06-24	9.500	9.610	9.360	9.490	9.382	7,300,274
2022-06-23	9.150	9.470	9.000	9.420	9.313	7,871,100
2022-06-22	9.360	9.360	9.050	9.070	8.967	4,433,062
2022-06-21	9.270	9.400	9.130	9.210	9.105	4,939,693
2022-06-20	9.160	9.590	9.160	9.270	9.164	9,484,236
2022-06-17	8.680	9.130	8.630	9.100	8.996	10,864,951
2022-06-16	8.720	8.860	8.660	8.730	8.630	3,653,200
2022-06-15	8.690	8.910	8.690	8.710	8.611	4,751,369
2022-06-14	8.800	8.800	8.460	8.730	8.630	4,496,531
2022-06-13	8.600	8.970	8.570	8.850	8.749	4,660,826
2022-06-10	8.480	8.770	8.400	8.720	8.621	4,854,352
2022-06-09	8.890	8.890	8.420	8.450	8.354	5,210,891
2022-06-08	8.880	8.950	8.560	8.800	8.700	5,701,495
2022-06-07	9.130	9.130	8.810	8.930	8.828	7,434,517
2022-06-06	9.090	9.260	9.030	9.100	8.996	10,837,347
2022-06-02	9.020	9.190	8.900	9.100	8.996	6,197,916
2022-06-01	9.000	9.120	8.910	8.980	8.878	6,192,391
2022-05-31	9.140	9.170	8.890	8.980	8.878	6,717,237
2022-05-30	9.000	9.220	8.840	9.190	9.085	8,043,631
2022-05-27	9.200	9.560	8.900	9.100	8.996	13,131,262
2022-05-26	8.780	9.700	8.460	9.290	9.085	19,570,986
2022-05-25	8.310	8.810	8.280	8.780	8.586	4,919,323
2022-05-24	8.720	9.020	8.400	8.410	8.225	6,804,033
2022-05-23	8.600	8.800	8.550	8.750	8.557	4,323,940
2022-05-20	8.560	8.660	8.500	8.550	8.362	6,152,885
2022-05-19	8.380	8.540	8.300	8.520	8.332	3,921,436
2022-05-18	8.330	8.540	8.230	8.430	8.244	4,372,190
2022-05-17	8.490	8.490	8.180	8.300	8.117	3,961,530
2022-05-16	8.490	8.580	8.340	8.370	8.185	3,417,645
2022-05-13	8.500	8.650	8.300	8.410	8.225	3,326,830

← NewerPage 18 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.