Changshu Tianyin Electromechan historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	17.110	17.320	16.700	16.720	16.649	17,792,674
2025-01-22	17.050	17.240	16.740	16.860	16.788	17,153,700
2025-01-21	16.950	17.160	16.580	17.120	17.047	21,478,846
2025-01-20	16.860	16.930	16.540	16.860	16.788	16,646,993
2025-01-17	16.380	16.900	16.310	16.570	16.499	17,769,914
2025-01-16	16.450	16.760	16.400	16.580	16.509	21,130,532
2025-01-15	16.500	16.800	16.160	16.210	16.141	27,203,646
2025-01-14	15.210	16.140	15.160	16.130	16.061	17,187,568
2025-01-13	14.690	15.250	14.420	15.210	15.145	12,594,500
2025-01-10	15.470	15.740	14.880	14.880	14.817	12,360,800
2025-01-09	15.320	15.690	15.240	15.510	15.444	13,710,300
2025-01-08	15.220	15.440	14.600	15.320	15.255	14,686,100
2025-01-07	14.800	15.300	14.720	15.300	15.235	14,258,700
2025-01-06	14.890	15.060	14.430	14.650	14.588	13,307,021
2025-01-03	15.770	15.950	14.710	14.870	14.807	17,192,504
2025-01-02	16.230	16.410	15.530	15.740	15.673	13,844,700
2024-12-31	17.070	17.140	16.180	16.230	16.161	13,904,967
2024-12-30	17.080	17.350	16.630	17.040	16.967	10,587,600
2024-12-27	17.290	17.550	17.000	17.120	17.047	13,592,637
2024-12-26	17.150	17.380	17.040	17.170	17.097	9,341,037
2024-12-25	17.300	17.360	16.610	16.950	16.878	11,951,835
2024-12-24	17.170	17.560	16.870	17.380	17.306	15,680,637
2024-12-23	18.200	18.220	17.000	17.080	17.007	21,690,965
2024-12-20	18.140	18.650	17.970	18.360	18.282	14,199,687
2024-12-19	17.850	18.280	17.700	18.160	18.083	11,719,000
2024-12-18	18.060	18.390	17.530	18.130	18.053	15,104,400
2024-12-17	18.810	18.900	17.720	17.810	17.734	21,124,700
2024-12-16	19.320	19.540	18.610	18.800	18.720	20,404,900
2024-12-13	19.870	19.960	19.270	19.340	19.258	28,304,603
2024-12-12	19.680	20.320	19.440	20.150	20.064	34,401,718
2024-12-11	19.400	19.960	19.110	19.860	19.775	32,065,780
2024-12-10	19.250	19.890	19.020	19.470	19.387	43,704,395
2024-12-09	18.870	19.000	18.300	18.690	18.610	18,302,748
2024-12-06	19.160	19.380	18.850	18.940	18.859	19,922,815
2024-12-05	18.550	19.300	18.470	19.160	19.078	19,032,990
2024-12-04	18.900	19.170	18.520	18.700	18.620	18,657,595
2024-12-03	19.480	19.510	18.890	19.130	19.049	28,035,080
2024-12-02	19.300	19.500	19.090	19.410	19.327	30,160,800
2024-11-29	18.880	19.530	18.600	19.230	19.148	30,306,332
2024-11-28	19.100	19.480	18.730	18.800	18.720	28,805,900
2024-11-27	17.590	19.240	17.240	19.100	19.019	42,393,615
2024-11-26	18.130	18.590	17.600	17.690	17.615	18,882,300
2024-11-25	18.040	18.260	17.530	18.140	18.063	21,254,064
2024-11-22	18.810	19.490	17.960	17.960	17.884	34,302,129
2024-11-21	19.400	19.430	18.690	19.000	18.919	34,441,653
2024-11-20	18.570	20.360	18.500	19.510	19.427	54,082,933
2024-11-19	18.580	18.750	17.760	18.750	18.670	27,780,522
2024-11-18	18.850	19.090	17.580	18.360	18.282	34,312,615
2024-11-15	20.000	20.150	18.830	18.860	18.780	38,325,844
2024-11-14	20.890	20.930	19.990	20.020	19.935	37,036,007
2024-11-13	20.880	22.100	20.490	20.870	20.781	50,763,356
2024-11-12	21.760	22.940	20.880	21.420	21.329	68,983,312
2024-11-11	21.540	22.200	20.510	21.690	21.598	79,259,505
2024-11-08	19.960	22.780	19.960	21.100	21.010	83,967,565
2024-11-07	19.300	20.850	19.100	19.950	19.865	61,223,746
2024-11-06	19.400	20.680	18.800	19.540	19.457	75,474,577
2024-11-05	18.180	19.560	18.050	19.260	19.178	50,463,584
2024-11-04	17.410	18.300	17.410	18.170	18.093	30,912,510
2024-11-01	19.210	19.300	17.450	17.540	17.465	54,168,400
2024-10-31	18.410	20.000	18.060	19.310	19.228	61,457,995

← NewerPage 8 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.