Changshu Tianyin Electromechan historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	8.310	8.680	8.240	8.500	8.313	5,820,686
2022-05-11	8.350	8.550	8.270	8.280	8.097	4,560,800
2022-05-10	8.290	8.430	8.190	8.370	8.185	4,116,000
2022-05-09	8.050	8.760	8.000	8.400	8.215	8,806,544
2022-05-06	7.920	8.180	7.920	8.090	7.912	3,928,226
2022-05-05	8.080	8.240	7.890	8.100	7.921	4,089,020
2022-04-29	7.560	8.050	7.560	7.990	7.814	6,587,729
2022-04-28	7.770	7.870	7.370	7.470	7.305	6,614,430
2022-04-27	7.120	7.890	7.120	7.860	7.687	8,074,982
2022-04-26	8.080	8.190	7.600	7.700	7.530	6,244,722
2022-04-25	9.020	9.020	7.920	7.960	7.785	6,596,750
2022-04-22	9.210	9.210	8.910	9.040	8.841	2,975,600
2022-04-21	9.540	9.640	9.140	9.170	8.968	3,687,006
2022-04-20	9.650	9.860	9.450	9.590	9.379	3,048,646
2022-04-19	9.580	9.770	9.540	9.650	9.437	3,158,864
2022-04-18	9.470	9.590	9.330	9.590	9.379	2,896,495
2022-04-15	9.690	9.690	9.350	9.470	9.261	3,910,604
2022-04-14	9.670	9.880	9.540	9.680	9.467	4,537,300
2022-04-13	9.770	10.150	9.550	9.650	9.437	4,746,697
2022-04-12	9.470	9.800	9.350	9.740	9.525	3,539,875
2022-04-11	9.890	9.960	9.380	9.470	9.261	5,562,792
2022-04-08	10.360	10.420	9.970	10.020	9.799	7,522,963
2022-04-07	10.410	10.670	10.310	10.410	10.180	6,052,889
2022-04-06	10.280	10.560	10.220	10.410	10.180	4,262,218
2022-04-01	10.280	10.430	10.140	10.330	10.102	3,370,416
2022-03-31	10.280	10.330	10.190	10.260	10.034	2,711,531
2022-03-30	10.300	10.300	10.130	10.270	10.044	4,111,943
2022-03-29	10.400	10.520	10.110	10.150	9.926	3,737,023
2022-03-28	10.390	10.590	10.220	10.390	10.161	4,271,838
2022-03-25	10.730	10.820	10.400	10.530	10.298	4,582,276
2022-03-24	10.850	10.890	10.650	10.730	10.493	4,064,609
2022-03-23	10.910	11.040	10.790	10.900	10.660	3,852,799
2022-03-22	10.890	11.200	10.840	10.910	10.669	5,405,189
2022-03-21	10.750	11.350	10.750	11.030	10.787	7,347,034
2022-03-18	10.650	10.850	10.530	10.800	10.562	4,456,398
2022-03-17	10.630	10.960	10.410	10.700	10.464	9,690,507
2022-03-16	10.460	10.730	10.080	10.670	10.435	7,259,662
2022-03-15	11.220	11.310	10.300	10.310	10.083	10,541,996
2022-03-14	11.670	11.690	11.210	11.220	10.973	7,023,927
2022-03-11	11.480	11.800	11.290	11.760	11.501	5,576,843
2022-03-10	11.550	11.810	11.500	11.650	11.393	8,434,090
2022-03-09	11.810	12.050	10.810	11.290	11.041	10,763,855
2022-03-08	12.410	12.490	11.600	11.800	11.540	7,106,979
2022-03-07	12.690	12.700	12.260	12.300	12.029	6,095,413
2022-03-04	12.770	12.960	12.530	12.690	12.410	6,723,008
2022-03-03	12.970	13.100	12.620	12.700	12.420	6,531,800
2022-03-02	12.870	13.080	12.780	13.010	12.723	8,038,137
2022-03-01	12.550	13.130	12.470	13.060	12.772	13,966,437
2022-02-28	12.570	12.760	12.380	12.510	12.234	6,766,492
2022-02-25	12.390	12.640	12.300	12.470	12.195	6,770,659
2022-02-24	12.500	12.880	12.180	12.490	12.215	13,850,031
2022-02-23	12.460	12.720	12.290	12.590	12.312	7,336,283
2022-02-22	12.300	12.660	12.180	12.460	12.185	9,846,167
2022-02-21	12.010	12.450	12.000	12.310	12.039	6,099,130
2022-02-18	11.900	12.080	11.790	12.050	11.784	3,536,197
2022-02-17	12.200	12.390	12.000	12.050	11.784	6,136,189
2022-02-16	11.900	12.460	11.810	12.190	11.921	6,503,563
2022-02-15	12.000	12.080	11.820	11.930	11.667	4,538,596
2022-02-14	11.480	12.170	11.480	11.900	11.638	7,281,204
2022-02-11	11.820	11.880	11.390	11.560	11.305	6,762,866

← NewerPage 19 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.