Changshu Tianyin Electromechan historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	12.060	12.120	11.880	11.930	11.667	3,669,182
2022-02-09	11.860	12.150	11.750	12.050	11.784	4,677,759
2022-02-08	11.720	11.880	11.550	11.850	11.589	3,615,750
2022-02-07	11.570	11.810	11.570	11.670	11.413	4,040,776
2022-01-28	11.450	11.720	11.340	11.470	11.217	5,326,791
2022-01-27	12.000	12.000	11.300	11.300	11.051	6,905,994
2022-01-26	11.930	12.170	11.790	11.980	11.716	4,544,386
2022-01-25	12.260	12.400	11.830	11.880	11.618	8,168,883
2022-01-24	12.500	12.500	12.050	12.160	11.892	8,823,887
2022-01-21	13.690	13.690	12.380	12.510	12.234	21,921,204
2022-01-20	14.060	14.430	13.670	14.080	13.770	16,965,867
2022-01-19	14.350	14.420	13.820	14.100	13.789	19,596,661
2022-01-18	14.000	14.880	13.780	14.590	14.268	30,099,852
2022-01-17	13.400	13.990	13.350	13.950	13.642	13,755,231
2022-01-14	13.210	13.730	13.100	13.410	13.114	11,255,715
2022-01-13	13.950	14.250	13.320	13.390	13.095	17,081,480
2022-01-12	12.900	13.540	12.890	13.460	13.163	10,401,212
2022-01-11	13.390	13.460	12.800	12.890	12.606	7,858,160
2022-01-10	12.740	13.560	12.700	13.300	13.007	10,889,021
2022-01-07	13.420	13.650	12.900	12.920	12.635	14,339,587
2022-01-06	13.200	13.380	13.030	13.380	13.085	7,738,540
2022-01-05	13.640	13.740	13.260	13.380	13.085	8,880,811
2022-01-04	13.330	13.720	13.250	13.680	13.378	11,000,395
2021-12-31	13.510	13.630	13.240	13.310	13.017	8,663,679
2021-12-30	13.670	13.800	13.400	13.460	13.163	12,197,530
2021-12-29	13.170	13.840	13.000	13.590	13.290	16,444,932
2021-12-28	12.880	13.490	12.670	13.240	12.948	13,974,233
2021-12-27	12.380	12.650	12.320	12.590	12.312	3,955,100
2021-12-24	12.940	13.000	12.350	12.380	12.107	8,733,884
2021-12-23	13.090	13.160	12.900	12.920	12.635	7,407,852
2021-12-22	13.180	13.460	13.100	13.290	12.997	8,032,820
2021-12-21	12.820	13.560	12.780	13.190	12.899	9,489,034
2021-12-20	13.280	13.320	12.700	12.890	12.606	10,563,641
2021-12-17	13.800	13.800	13.210	13.340	13.046	12,779,958
2021-12-16	13.300	14.080	13.250	13.880	13.574	18,375,152
2021-12-15	13.190	13.430	13.130	13.180	12.889	7,155,600
2021-12-14	13.280	13.410	13.100	13.230	12.938	6,233,610
2021-12-13	13.250	13.340	13.010	13.280	12.987	6,505,990
2021-12-10	13.390	13.450	13.050	13.130	12.840	8,305,120
2021-12-09	13.540	13.660	13.280	13.450	13.153	8,432,811
2021-12-08	13.200	13.760	13.030	13.540	13.241	11,112,843
2021-12-07	13.650	13.730	12.790	13.030	12.743	11,943,454
2021-12-06	14.090	14.280	13.350	13.510	13.212	12,918,929
2021-12-03	14.340	14.650	14.100	14.180	13.867	9,520,104
2021-12-02	14.800	14.880	14.180	14.240	13.926	12,084,258
2021-12-01	14.690	15.050	14.630	14.840	14.513	11,206,480
2021-11-30	14.690	15.110	14.500	14.790	14.464	18,701,302
2021-11-29	14.170	14.880	14.000	14.630	14.307	13,651,151
2021-11-26	14.050	14.410	13.980	14.300	13.985	10,116,960
2021-11-25	14.270	14.600	14.060	14.110	13.799	9,800,946
2021-11-24	14.210	14.790	14.210	14.420	14.102	11,077,930
2021-11-23	14.390	14.990	14.100	14.200	13.887	14,543,676
2021-11-22	14.180	14.310	13.810	14.300	13.985	11,930,533
2021-11-19	14.110	14.340	13.910	14.120	13.809	12,560,656
2021-11-18	14.100	15.100	14.080	14.310	13.994	22,679,380
2021-11-17	13.610	14.320	13.390	14.100	13.789	15,388,995
2021-11-16	13.990	15.180	13.790	13.850	13.545	29,466,859
2021-11-15	13.140	13.950	12.840	13.880	13.574	18,251,877
2021-11-12	12.560	13.200	12.490	13.060	12.772	10,253,981
2021-11-11	12.450	12.680	12.410	12.470	12.195	4,379,972

← NewerPage 20 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.