Shanghai Tianyong Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	15.400	16.350	15.400	16.320	16.320	1,159,200
2024-07-25	15.140	15.600	14.960	15.400	15.400	535,100
2024-07-24	15.460	15.550	15.120	15.120	15.120	506,700
2024-07-23	15.710	16.000	15.430	15.460	15.460	597,100
2024-07-22	16.050	16.090	15.510	15.820	15.820	436,300
2024-07-19	15.400	15.820	15.230	15.620	15.620	494,800
2024-07-18	15.460	15.570	14.950	15.390	15.390	542,400
2024-07-17	15.790	15.930	15.430	15.430	15.430	584,500
2024-07-16	16.060	16.070	15.680	15.790	15.790	471,500
2024-07-15	16.420	16.470	15.900	16.000	16.000	527,200
2024-07-12	16.500	16.730	16.200	16.420	16.420	553,100
2024-07-11	16.160	16.550	15.900	16.530	16.530	731,580
2024-07-10	16.160	16.380	15.850	15.970	15.970	477,480
2024-07-09	15.880	16.250	15.480	16.160	16.160	757,000
2024-07-08	16.580	16.580	16.000	16.020	16.020	826,700
2024-07-05	16.360	16.360	16.360	16.360	16.360	0
2024-07-04	16.690	17.150	16.250	16.360	16.360	759,300
2024-07-03	17.200	17.300	16.850	16.970	16.970	557,700
2024-07-02	17.100	17.360	16.680	17.180	17.180	710,900
2024-07-01	17.110	17.280	16.710	17.080	17.080	970,340
2024-06-28	17.630	18.210	17.070	17.230	17.230	1,843,000
2024-06-27	17.640	18.100	17.250	17.700	17.700	1,802,500
2024-06-26	16.970	17.750	16.240	17.530	17.530	1,838,800
2024-06-25	16.310	17.010	16.150	16.620	16.620	1,186,700
2024-06-24	17.060	17.060	15.980	15.990	15.990	926,000
2024-06-21	16.870	17.290	16.550	16.810	16.810	785,700
2024-06-20	17.540	17.620	16.900	16.910	16.910	1,253,400
2024-06-19	17.950	18.750	17.660	17.710	17.710	2,501,740
2024-06-18	16.570	17.960	16.540	17.710	17.710	1,931,200
2024-06-17	17.040	17.110	16.540	16.580	16.580	782,500
2024-06-14	16.600	17.200	16.270	17.110	17.110	1,517,840
2024-06-13	16.700	16.880	16.310	16.870	16.870	1,156,800
2024-06-12	15.890	16.710	15.890	16.640	16.640	1,132,700
2024-06-11	15.830	15.850	15.310	15.850	15.850	852,600
2024-06-07	15.070	15.990	15.070	15.880	15.880	1,535,800
2024-06-06	16.500	16.580	14.750	15.050	15.050	2,346,400
2024-06-05	16.800	17.080	16.340	16.380	16.380	1,208,100
2024-06-04	17.780	17.830	16.740	16.970	16.970	1,088,600
2024-06-03	18.360	18.360	17.240	17.420	17.420	1,102,400
2024-05-31	18.090	18.300	17.940	18.280	18.280	972,100
2024-05-30	17.930	18.100	17.680	17.990	17.990	870,300
2024-05-29	17.950	18.220	17.800	17.930	17.930	549,300
2024-05-28	18.190	18.210	17.800	17.800	17.800	508,140
2024-05-27	18.000	18.390	17.600	18.130	18.130	771,720
2024-05-24	18.190	18.420	17.800	18.000	18.000	719,520
2024-05-23	18.620	18.680	18.200	18.230	18.230	837,300
2024-05-22	18.550	18.730	18.310	18.630	18.630	776,300
2024-05-21	18.720	18.840	18.260	18.440	18.440	909,800
2024-05-20	18.860	19.150	18.630	18.740	18.740	926,500
2024-05-17	18.850	18.970	18.520	18.920	18.920	872,100
2024-05-16	18.810	19.210	18.700	18.770	18.770	942,829
2024-05-15	18.850	19.300	18.520	18.750	18.750	965,960
2024-05-14	19.700	19.710	18.600	18.950	18.950	1,196,500
2024-05-13	19.120	19.120	18.350	18.420	18.420	1,140,600
2024-05-10	19.750	19.820	18.920	19.000	19.000	1,083,700
2024-05-09	19.240	19.680	19.240	19.610	19.610	1,040,000
2024-05-08	19.740	19.840	19.160	19.180	19.180	885,660
2024-05-07	19.640	19.840	19.280	19.740	19.740	1,098,200
2024-05-06	19.480	19.800	19.420	19.640	19.640	1,139,278
2024-04-30	19.520	19.760	18.840	19.340	19.340	1,291,377

← NewerPage 10 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-07-18	0.0100 CNY
2021-07-07	0.0200 CNY
2019-06-25	0.0600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.