Changshu Tianyin Electromechan historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	31.670	33.260	31.630	32.770	32.770	18,746,098
2026-07-22	31.460	32.980	31.000	31.840	31.840	23,965,121
2026-07-21	31.540	32.420	28.420	32.140	32.140	28,974,568
2026-07-20	33.990	34.290	30.310	31.250	31.250	27,240,668
2026-07-17	36.020	36.300	32.840	32.920	32.920	26,500,123
2026-07-16	37.000	37.970	36.060	36.280	36.280	17,388,172
2026-07-15	38.480	39.690	37.500	37.690	37.690	22,316,391
2026-07-14	39.770	40.090	36.000	38.440	38.440	36,765,906
2026-07-13	46.300	46.300	39.790	40.480	40.480	45,528,734
2026-07-10	42.600	50.490	42.010	46.540	46.540	59,530,457
2026-07-09	41.630	43.220	40.210	42.920	42.920	21,090,947
2026-07-08	43.650	44.020	41.570	41.620	41.620	21,440,705
2026-07-07	46.000	47.350	43.390	43.620	43.620	26,755,189
2026-07-06	49.380	51.000	46.260	46.500	46.500	33,546,922
2026-07-03	46.930	50.320	46.320	49.580	49.580	40,503,105
2026-07-02	47.800	48.920	45.610	45.720	45.720	27,778,547
2026-07-01	46.940	49.100	46.200	48.250	48.250	33,586,191
2026-06-30	43.670	47.190	43.380	47.000	47.000	40,339,383
2026-06-29	44.680	44.780	42.580	42.900	42.900	29,281,695
2026-06-26	41.810	45.560	40.820	44.420	44.420	44,716,574
2026-06-25	42.540	43.470	41.840	42.260	42.260	20,006,486
2026-06-24	41.800	43.300	40.720	42.750	42.750	24,628,373
2026-06-23	43.040	43.180	41.550	41.870	41.870	21,628,434
2026-06-22	44.420	45.170	42.000	43.290	43.290	33,555,406
2026-06-18	44.190	45.700	43.010	44.740	44.740	31,463,760
2026-06-17	43.000	46.950	42.070	44.590	44.590	43,127,922
2026-06-16	51.000	51.680	43.500	44.820	44.820	62,939,141
2026-06-15	52.000	52.000	49.000	50.510	50.510	42,270,230
2026-06-12	51.100	54.280	50.380	53.380	53.380	51,987,961
2026-06-11	48.590	50.700	47.800	50.260	50.260	26,282,461
2026-06-10	49.910	51.500	48.100	48.990	48.990	24,107,500
2026-06-09	49.970	50.490	47.050	50.410	50.410	28,693,766
2026-06-08	48.720	52.420	48.550	49.290	49.290	37,831,430
2026-06-05	49.750	51.900	48.090	50.500	50.500	46,284,781
2026-06-04	49.100	49.970	48.590	49.040	49.040	14,886,950
2026-06-03	48.350	51.060	48.000	49.640	49.640	24,515,721
2026-06-02	49.000	49.470	46.940	48.760	48.760	19,292,420
2026-06-01	49.570	50.170	48.380	48.650	48.650	22,820,859
2026-05-29	52.950	53.280	48.620	49.200	49.200	38,759,992
2026-05-28	53.980	54.880	52.250	53.300	53.300	31,058,770
2026-05-27	53.330	54.500	51.720	53.630	53.630	35,716,113
2026-05-26	55.550	55.790	51.920	52.810	52.810	41,144,168
2026-05-25	59.000	59.800	55.200	56.840	56.840	40,366,840
2026-05-22	57.000	58.630	54.800	58.480	58.480	32,064,039
2026-05-21	57.770	59.550	56.000	56.350	56.350	36,163,473
2026-05-20	55.850	58.450	55.580	57.460	57.460	30,382,221
2026-05-19	58.800	58.800	55.700	56.410	56.410	33,718,398
2026-05-18	59.000	60.650	57.380	58.220	58.200	38,971,660
2026-05-15	58.980	59.490	57.350	58.120	58.100	31,148,221
2026-05-14	63.010	63.670	58.870	58.910	58.890	49,818,840
2026-05-13	62.000	64.950	61.980	63.830	63.808	44,562,990
2026-05-12	65.100	65.280	60.030	62.100	62.079	65,200,115
2026-05-11	68.400	69.300	63.780	65.100	65.078	68,447,080
2026-05-08	64.560	69.800	63.250	68.400	68.377	79,492,755
2026-05-07	72.490	73.500	61.550	64.990	64.968	105,965,986
2026-05-06	68.340	74.980	68.340	72.610	72.585	60,393,945
2026-04-30	67.100	70.520	65.660	68.310	68.287	54,858,726
2026-04-29	67.800	68.500	66.670	68.260	68.237	43,554,248
2026-04-28	71.820	73.890	67.030	67.850	67.827	55,743,465
2026-04-27	68.600	72.280	67.600	71.820	71.795	50,471,540

← NewerPage 2 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.