Changshu Tianyin Electromechan historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	53.260	55.100	49.200	49.680	49.663	80,065,306
2026-01-20	57.610	59.200	51.120	52.220	52.202	90,677,270
2026-01-19	55.490	59.490	54.350	56.600	56.581	80,626,533
2026-01-16	51.000	57.820	51.000	55.490	55.471	85,025,380
2026-01-15	51.810	54.800	49.010	50.970	50.953	96,650,998
2026-01-14	54.390	58.500	52.700	55.700	55.681	112,384,441
2026-01-13	51.800	56.590	47.030	53.050	53.032	141,967,925
2026-01-12	40.980	47.160	40.900	47.160	47.144	82,947,648
2026-01-09	36.000	41.000	34.780	39.300	39.287	128,430,367
2026-01-08	33.440	36.200	33.000	36.080	36.068	112,878,991
2026-01-07	33.340	35.800	32.140	34.200	34.188	90,734,798
2026-01-06	31.710	34.870	31.600	34.690	34.678	101,768,482
2026-01-05	33.610	34.400	32.020	33.150	33.139	92,462,104
2025-12-31	32.000	33.950	32.000	33.130	33.119	90,548,294
2025-12-30	32.670	34.380	31.580	31.660	31.649	93,288,366
2025-12-29	33.650	33.940	32.340	32.520	32.509	83,599,359
2025-12-26	33.000	35.430	32.660	33.700	33.688	115,234,812
2025-12-25	31.500	33.330	31.200	32.170	32.159	130,456,856
2025-12-24	25.000	31.050	24.860	30.780	30.769	150,767,099
2025-12-23	29.000	29.280	25.700	26.260	26.251	129,170,672
2025-12-22	29.500	30.390	28.300	29.280	29.270	132,746,949
2025-12-19	29.220	30.580	27.780	28.580	28.570	137,126,478
2025-12-18	25.520	30.200	25.520	29.330	29.320	161,907,583
2025-12-17	25.800	28.180	25.090	25.170	25.161	101,010,427
2025-12-16	24.120	27.580	23.000	26.920	26.911	125,071,040
2025-12-15	24.000	25.450	23.010	24.450	24.442	96,171,869
2025-12-12	23.200	25.640	23.000	24.420	24.412	105,411,309
2025-12-11	22.770	23.460	22.310	23.390	23.382	74,190,986
2025-12-10	22.000	23.280	21.990	22.480	22.472	61,695,513
2025-12-09	22.360	23.500	22.220	22.600	22.592	87,279,916
2025-12-08	21.780	24.370	21.540	22.260	22.252	107,870,816
2025-12-05	20.820	21.320	20.250	21.020	21.013	65,578,914
2025-12-04	19.520	21.000	19.450	20.480	20.473	68,743,599
2025-12-03	19.960	20.740	19.080	19.890	19.883	60,979,731
2025-12-02	19.640	20.270	19.600	19.930	19.923	36,671,169
2025-12-01	19.510	20.300	19.400	19.970	19.963	50,590,909
2025-11-28	18.770	19.990	18.770	19.680	19.673	56,991,764
2025-11-27	18.150	18.800	17.920	18.560	18.554	21,189,828
2025-11-26	19.160	19.350	18.210	18.420	18.414	24,907,887
2025-11-25	18.000	19.200	17.830	18.600	18.594	28,547,869
2025-11-24	17.490	18.270	16.850	18.050	18.044	28,097,076
2025-11-21	18.300	18.620	17.610	17.610	17.604	20,028,607
2025-11-20	18.590	19.000	18.400	18.630	18.624	16,279,325
2025-11-19	18.950	19.140	18.420	18.560	18.554	14,430,472
2025-11-18	19.420	19.420	18.700	18.990	18.984	20,271,380
2025-11-17	19.200	19.700	18.970	19.460	19.453	22,928,504
2025-11-14	19.200	19.620	18.920	19.130	19.123	20,920,664
2025-11-13	19.340	19.800	19.160	19.340	19.333	36,599,290
2025-11-12	18.740	20.050	18.230	19.530	19.523	34,436,742
2025-11-11	18.990	19.340	18.690	18.880	18.874	19,704,033
2025-11-10	19.580	19.740	19.030	19.070	19.063	28,890,057
2025-11-07	18.620	19.390	18.400	19.280	19.273	35,864,287
2025-11-06	18.500	18.730	18.260	18.700	18.694	14,175,208
2025-11-05	18.400	18.860	18.310	18.560	18.554	16,894,209
2025-11-04	18.740	18.890	18.410	18.500	18.494	15,781,627
2025-11-03	18.440	19.090	18.250	18.930	18.924	25,462,199
2025-10-31	18.550	18.730	18.300	18.440	18.434	20,287,072
2025-10-30	18.830	19.010	18.570	18.600	18.594	26,799,027
2025-10-29	18.310	18.970	18.310	18.830	18.824	25,349,298
2025-10-28	18.200	18.770	18.010	18.500	18.494	29,059,048

← NewerPage 4 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.