Changshu Tianyin Electromechan historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-31	18.410	20.000	18.060	19.310	19.228	61,457,995
2024-10-30	18.200	18.990	17.830	18.400	18.322	49,245,047
2024-10-29	19.270	19.880	18.750	18.940	18.859	54,438,984
2024-10-28	18.880	19.750	18.570	19.500	19.417	62,048,054
2024-10-25	18.990	19.200	18.570	18.720	18.640	49,685,867
2024-10-24	19.650	20.010	18.810	19.070	18.989	54,154,564
2024-10-23	19.500	21.260	19.100	19.510	19.427	100,597,019
2024-10-22	18.000	22.300	17.780	19.840	19.756	114,277,860
2024-10-21	17.300	18.650	17.270	18.580	18.501	70,963,192
2024-10-18	16.230	17.490	16.100	16.990	16.918	45,069,947
2024-10-17	16.530	17.000	16.400	16.430	16.360	39,744,700
2024-10-16	16.300	16.650	15.960	16.210	16.141	35,194,238
2024-10-15	16.480	17.580	16.330	16.700	16.629	59,095,055
2024-10-14	15.600	16.850	15.500	16.830	16.758	48,476,577
2024-10-11	16.390	16.390	15.040	15.390	15.325	37,830,775
2024-10-10	16.300	17.290	16.010	16.390	16.320	48,793,836
2024-10-09	17.650	18.320	15.660	16.200	16.131	72,944,010
2024-10-08	19.000	19.000	16.700	18.600	18.521	73,725,305
2024-09-30	14.440	16.370	14.090	16.080	16.012	68,128,977
2024-09-27	13.300	14.080	13.220	13.900	13.841	41,410,864
2024-09-26	12.700	13.130	12.700	13.130	13.074	24,134,310
2024-09-25	12.710	13.050	12.640	12.800	12.746	28,432,126
2024-09-24	12.290	12.600	12.000	12.600	12.546	22,530,041
2024-09-23	12.080	12.400	12.030	12.220	12.168	12,934,739
2024-09-20	12.140	12.300	12.020	12.100	12.049	10,400,440
2024-09-19	11.990	12.350	11.830	12.210	12.158	15,800,600
2024-09-18	11.910	12.050	11.500	11.790	11.740	11,955,825
2024-09-13	12.300	12.320	11.910	11.910	11.859	12,496,600
2024-09-12	12.430	12.530	12.170	12.250	12.198	10,380,926
2024-09-11	12.600	12.600	12.280	12.370	12.317	10,630,000
2024-09-10	12.430	12.700	12.210	12.580	12.526	14,989,400
2024-09-09	12.260	12.530	12.260	12.410	12.357	13,651,105
2024-09-06	12.950	13.150	12.550	12.570	12.517	21,641,000
2024-09-05	12.850	13.110	12.790	13.000	12.945	18,538,700
2024-09-04	12.850	13.060	12.750	12.850	12.795	17,087,117
2024-09-03	12.700	13.080	12.620	13.080	13.024	21,412,817
2024-09-02	13.070	13.230	12.670	12.690	12.636	19,737,900
2024-08-30	12.800	13.360	12.790	13.140	13.084	26,706,800
2024-08-29	12.330	12.940	12.250	12.850	12.795	23,205,400
2024-08-28	12.390	12.630	12.300	12.420	12.367	14,914,074
2024-08-27	12.840	12.850	12.450	12.500	12.447	20,413,954
2024-08-26	12.800	13.000	12.660	13.000	12.945	21,236,092
2024-08-23	13.050	13.050	12.580	12.800	12.746	32,247,059
2024-08-22	12.890	13.880	12.800	13.280	13.224	43,078,295
2024-08-21	13.320	13.540	12.900	12.930	12.875	36,276,530
2024-08-20	13.290	14.050	13.130	13.580	13.522	51,727,305
2024-08-19	13.050	13.480	12.790	13.300	13.243	33,608,300
2024-08-16	13.880	13.980	13.250	13.250	13.194	34,205,000
2024-08-15	13.300	13.620	12.950	13.450	13.393	35,385,066
2024-08-14	13.330	13.590	13.150	13.380	13.323	28,623,400
2024-08-13	13.310	13.630	13.160	13.360	13.303	33,329,152
2024-08-12	13.990	14.310	13.220	13.310	13.253	52,298,850
2024-08-09	14.300	15.250	14.280	14.280	14.219	80,030,440
2024-08-08	16.390	16.690	14.470	14.550	14.488	125,686,891
2024-08-07	13.840	16.380	13.840	16.380	16.310	122,492,704
2024-08-06	13.570	14.060	13.120	13.650	13.592	29,964,724
2024-08-05	14.260	14.600	13.280	13.280	13.224	40,504,551
2024-08-02	14.830	15.330	14.340	14.370	14.309	43,653,193
2024-08-01	14.440	15.390	14.390	15.110	15.046	56,433,281
2024-07-31	14.150	14.640	13.940	14.580	14.518	46,089,500

← NewerPage 9 of 21 · 1,220 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.