Changshu Tianyin Electromechan historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	15.650	15.740	15.180	15.190	15.125	14,354,055
2025-04-25	15.580	15.820	15.320	15.740	15.673	19,639,000
2025-04-24	15.800	16.020	15.290	15.610	15.544	28,694,000
2025-04-23	15.920	16.140	15.700	16.100	16.031	23,456,700
2025-04-22	15.600	15.730	15.460	15.640	15.573	13,170,256
2025-04-21	15.210	15.750	15.150	15.750	15.683	16,846,615
2025-04-18	14.880	15.530	14.800	15.300	15.235	19,477,715
2025-04-17	14.850	15.180	14.780	14.830	14.767	9,799,000
2025-04-16	15.220	15.480	14.640	14.900	14.837	11,805,700
2025-04-15	15.310	15.590	15.110	15.290	15.225	10,398,150
2025-04-14	15.640	15.790	15.400	15.450	15.384	15,634,000
2025-04-11	15.010	15.870	14.900	15.420	15.354	20,347,279
2025-04-10	15.270	15.590	15.090	15.100	15.036	20,049,172
2025-04-09	13.950	15.000	13.000	14.890	14.827	26,193,192
2025-04-08	13.780	14.550	13.600	14.080	14.020	23,299,360
2025-04-07	15.550	15.880	13.460	13.460	13.403	28,076,451
2025-04-03	16.830	17.310	16.600	16.830	16.758	12,064,209
2025-04-02	16.910	17.170	16.810	17.010	16.938	11,419,697
2025-04-01	16.900	17.300	16.820	16.990	16.918	11,637,300
2025-03-31	16.780	16.950	16.460	16.860	16.788	12,377,660
2025-03-28	17.570	17.680	16.860	16.870	16.798	16,250,000
2025-03-27	17.870	17.940	17.250	17.600	17.525	16,351,600
2025-03-26	17.880	18.280	17.770	17.920	17.844	14,240,500
2025-03-25	18.190	18.690	17.860	18.010	17.933	22,931,400
2025-03-24	19.360	19.520	17.500	18.250	18.172	41,570,259
2025-03-21	18.860	19.600	18.800	19.240	19.158	34,140,995
2025-03-20	18.870	19.340	18.770	19.050	18.969	20,002,923
2025-03-19	19.010	19.160	18.860	18.960	18.879	13,853,050
2025-03-18	19.350	19.460	18.990	19.130	19.049	20,063,355
2025-03-17	19.240	19.690	18.900	19.380	19.298	31,047,130
2025-03-14	18.510	19.450	18.150	19.330	19.248	42,383,080
2025-03-13	18.970	19.120	18.000	18.510	18.431	20,062,072
2025-03-12	19.300	19.320	18.880	18.920	18.839	19,816,700
2025-03-11	18.650	19.430	18.610	19.180	19.098	23,520,404
2025-03-10	19.070	19.270	18.880	18.990	18.909	20,432,780
2025-03-07	19.320	19.620	18.900	19.070	18.989	31,657,075
2025-03-06	18.890	19.570	18.810	19.320	19.238	47,576,835
2025-03-05	17.870	19.340	17.850	19.020	18.939	50,604,619
2025-03-04	17.120	18.050	17.120	17.920	17.844	18,049,700
2025-03-03	17.400	17.870	17.180	17.330	17.256	16,894,111
2025-02-28	18.380	18.380	17.150	17.210	17.137	21,720,950
2025-02-27	18.850	18.890	17.990	18.420	18.342	28,266,020
2025-02-26	18.830	19.130	18.550	18.820	18.740	28,679,040
2025-02-25	18.510	19.480	18.500	18.800	18.720	45,506,414
2025-02-24	18.130	19.300	17.900	18.830	18.750	53,299,145
2025-02-21	17.890	18.070	17.690	18.030	17.953	29,871,090
2025-02-20	17.100	18.260	16.950	18.100	18.023	43,911,789
2025-02-19	16.740	17.180	16.740	17.140	17.067	10,599,450
2025-02-18	17.400	17.520	16.700	16.780	16.709	14,417,908
2025-02-17	17.300	17.750	17.250	17.470	17.396	12,843,091
2025-02-14	17.280	17.420	17.050	17.300	17.226	13,577,111
2025-02-13	17.800	17.850	17.360	17.380	17.306	13,819,347
2025-02-12	17.650	17.880	17.550	17.820	17.744	14,000,600
2025-02-11	17.730	17.990	17.430	17.770	17.694	15,362,155
2025-02-10	17.610	17.820	17.450	17.730	17.655	14,609,235
2025-02-07	17.610	17.820	17.280	17.570	17.495	21,766,650
2025-02-06	16.880	17.680	16.760	17.670	17.595	21,550,546
2025-02-05	16.660	17.080	16.600	16.890	16.818	12,791,494
2025-01-27	16.860	17.050	16.510	16.540	16.470	11,608,580
2025-01-24	16.700	16.910	16.610	16.860	16.788	14,541,900

← NewerPage 7 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.