Changshu Tianyin Electromechan historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	71.060	74.350	69.990	70.890	70.866	61,263,839
2026-04-23	68.000	75.500	66.890	72.330	72.305	86,453,765
2026-04-22	65.850	67.790	64.900	66.200	66.177	68,320,911
2026-04-21	63.550	69.000	63.020	68.680	68.656	77,693,641
2026-04-20	57.300	66.660	57.000	63.020	62.998	82,018,538
2026-04-17	55.030	57.750	54.080	57.110	57.090	51,839,678
2026-04-16	54.650	56.660	54.000	55.800	55.781	52,121,156
2026-04-15	53.750	56.490	53.290	54.210	54.191	60,927,802
2026-04-14	53.700	54.000	49.500	53.590	53.572	66,985,038
2026-04-13	55.410	55.990	53.000	53.890	53.872	51,369,707
2026-04-10	54.600	56.390	51.890	55.410	55.391	63,009,994
2026-04-09	58.680	60.390	52.700	53.330	53.312	85,496,462
2026-04-08	58.470	61.000	58.000	58.990	58.970	69,676,002
2026-04-07	56.260	60.150	56.250	59.850	59.829	58,973,321
2026-04-03	55.800	58.500	55.010	56.470	56.451	63,310,185
2026-04-02	53.000	56.290	52.580	56.000	55.981	62,962,528
2026-04-01	52.080	53.440	49.200	53.190	53.172	60,751,498
2026-03-31	52.790	56.180	51.000	51.080	51.063	72,211,864
2026-03-30	48.950	54.510	48.890	53.860	53.842	62,713,175
2026-03-27	48.650	51.750	48.650	50.000	49.983	53,106,147
2026-03-26	48.660	51.950	46.200	50.730	50.713	74,521,414
2026-03-25	46.600	48.680	45.470	47.560	47.544	56,813,251
2026-03-24	47.500	47.900	43.850	46.280	46.264	56,663,066
2026-03-23	44.880	49.230	44.810	47.080	47.064	64,454,264
2026-03-20	45.780	49.250	44.800	46.190	46.174	69,350,691
2026-03-19	43.500	46.680	42.660	45.770	45.754	62,531,604
2026-03-18	41.770	45.680	41.770	44.960	44.945	58,309,929
2026-03-17	41.720	43.180	41.400	41.470	41.456	26,675,998
2026-03-16	40.470	42.490	40.200	41.970	41.956	33,050,870
2026-03-13	41.990	42.260	40.230	40.470	40.456	24,813,161
2026-03-12	42.400	42.600	41.060	41.770	41.756	20,709,819
2026-03-11	43.700	44.160	42.510	42.670	42.655	21,923,902
2026-03-10	42.800	44.330	42.710	43.680	43.665	24,986,154
2026-03-09	41.200	42.690	41.010	42.660	42.645	21,504,241
2026-03-06	42.110	43.460	41.810	42.620	42.605	23,114,424
2026-03-05	42.990	43.200	41.480	42.560	42.545	26,773,535
2026-03-04	41.200	42.800	41.200	42.000	41.986	29,760,160
2026-03-03	46.300	46.880	41.450	41.520	41.506	57,486,042
2026-03-02	45.100	49.350	45.100	47.130	47.114	55,620,607
2026-02-27	45.360	47.760	45.310	46.250	46.234	47,099,399
2026-02-26	45.000	46.460	44.400	45.670	45.654	31,879,269
2026-02-25	45.000	46.380	44.210	45.770	45.754	35,629,277
2026-02-24	45.870	46.250	44.780	45.000	44.985	28,836,165
2026-02-13	44.960	47.290	44.560	45.600	45.584	39,537,639
2026-02-12	45.900	46.120	44.990	45.180	45.165	33,892,345
2026-02-11	48.420	48.800	46.000	46.110	46.094	44,727,886
2026-02-10	50.000	50.000	47.100	48.330	48.313	45,583,244
2026-02-09	51.720	52.100	49.490	50.290	50.273	53,074,335
2026-02-06	51.760	54.750	50.710	50.710	50.693	51,547,202
2026-02-05	50.800	53.760	50.700	52.210	52.192	48,267,080
2026-02-04	56.150	56.400	51.950	53.210	53.192	73,753,481
2026-02-03	55.770	56.810	53.220	56.150	56.131	92,448,032
2026-02-02	52.110	57.500	52.110	54.300	54.281	87,743,154
2026-01-30	52.410	53.400	47.850	49.840	49.823	61,609,189
2026-01-29	52.250	54.600	51.420	52.010	51.992	55,827,495
2026-01-28	57.100	57.990	52.500	53.430	53.412	62,418,898
2026-01-27	55.000	58.970	54.560	56.410	56.391	67,876,680
2026-01-26	60.000	61.020	54.180	54.600	54.581	87,929,345
2026-01-23	58.240	62.660	56.270	61.270	61.249	102,072,002
2026-01-22	49.830	57.130	48.890	56.100	56.081	93,328,230

← NewerPage 3 of 21 · 1,219 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.