Shanghai Tianyong Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 19.520 | 19.760 | 18.840 | 19.340 | 19.340 | 1,291,377 |
| 2024-04-29 | 18.950 | 19.750 | 18.880 | 19.460 | 19.460 | 1,893,397 |
| 2024-04-26 | 18.670 | 19.700 | 18.620 | 19.130 | 19.130 | 1,615,960 |
| 2024-04-25 | 18.810 | 19.250 | 18.600 | 18.730 | 18.730 | 1,427,243 |
| 2024-04-24 | 18.640 | 19.260 | 18.300 | 18.980 | 18.980 | 1,951,600 |
| 2024-04-23 | 18.120 | 18.250 | 17.790 | 18.170 | 18.170 | 988,040 |
| 2024-04-22 | 17.720 | 18.300 | 17.450 | 17.740 | 17.740 | 937,000 |
| 2024-04-19 | 18.370 | 18.370 | 17.740 | 17.890 | 17.890 | 1,100,900 |
| 2024-04-18 | 18.840 | 18.930 | 17.850 | 18.080 | 18.080 | 2,096,600 |
| 2024-04-17 | 16.700 | 18.260 | 16.700 | 18.260 | 18.260 | 1,496,100 |
| 2024-04-16 | 18.510 | 18.510 | 16.530 | 16.600 | 16.600 | 2,218,934 |
| 2024-04-15 | 19.560 | 19.660 | 18.100 | 18.350 | 18.350 | 2,024,900 |
| 2024-04-12 | 19.740 | 20.030 | 19.350 | 19.500 | 19.500 | 1,272,440 |
| 2024-04-11 | 20.180 | 20.470 | 19.670 | 19.700 | 19.700 | 1,661,354 |
| 2024-04-10 | 21.120 | 21.120 | 20.100 | 20.280 | 20.280 | 1,669,734 |
| 2024-04-09 | 20.910 | 21.670 | 20.450 | 21.120 | 21.120 | 1,822,979 |
| 2024-04-08 | 21.530 | 21.530 | 20.650 | 20.670 | 20.670 | 1,684,825 |
| 2024-04-03 | 22.400 | 22.400 | 21.360 | 21.600 | 21.600 | 2,639,131 |
| 2024-04-02 | 22.500 | 23.390 | 21.560 | 22.660 | 22.660 | 4,175,174 |
| 2024-04-01 | 22.270 | 22.750 | 22.010 | 22.340 | 22.340 | 3,763,477 |
| 2024-03-29 | 23.300 | 23.600 | 22.150 | 22.480 | 22.480 | 4,030,280 |
| 2024-03-28 | 25.290 | 25.290 | 23.300 | 23.450 | 23.450 | 8,938,840 |
| 2024-03-27 | 22.000 | 22.990 | 21.900 | 22.990 | 22.990 | 2,623,137 |
| 2024-03-26 | 21.510 | 21.970 | 20.360 | 20.900 | 20.900 | 3,297,237 |
| 2024-03-25 | 22.920 | 22.920 | 21.380 | 21.940 | 21.940 | 3,924,364 |
| 2024-03-22 | 23.500 | 24.720 | 23.230 | 23.750 | 23.750 | 5,904,275 |
| 2024-03-21 | 23.000 | 25.480 | 23.000 | 24.200 | 24.200 | 7,643,363 |
| 2024-03-20 | 23.350 | 23.560 | 23.010 | 23.160 | 23.160 | 3,828,592 |
| 2024-03-19 | 23.370 | 23.640 | 23.000 | 23.350 | 23.350 | 3,953,300 |
| 2024-03-18 | 22.290 | 24.500 | 22.150 | 23.760 | 23.760 | 8,026,205 |
| 2024-03-15 | 21.440 | 22.420 | 21.230 | 22.300 | 22.300 | 3,785,685 |
| 2024-03-14 | 22.800 | 23.250 | 21.690 | 21.800 | 21.800 | 4,537,300 |
| 2024-03-13 | 22.890 | 23.580 | 22.420 | 23.040 | 23.040 | 4,900,189 |
| 2024-03-12 | 23.100 | 23.340 | 22.710 | 23.000 | 23.000 | 5,856,872 |
| 2024-03-11 | 24.480 | 24.480 | 22.500 | 23.540 | 23.540 | 10,633,701 |
| 2024-03-08 | 22.500 | 24.710 | 22.220 | 24.710 | 24.710 | 11,040,469 |
| 2024-03-07 | 22.550 | 23.800 | 21.500 | 22.460 | 22.460 | 9,480,337 |
| 2024-03-06 | 21.680 | 24.380 | 21.550 | 22.970 | 22.970 | 10,549,977 |
| 2024-03-05 | 20.300 | 24.790 | 20.300 | 23.800 | 23.800 | 13,101,386 |
| 2024-03-04 | 22.560 | 22.560 | 22.560 | 22.560 | 22.560 | 1,225,300 |
| 2024-03-01 | 28.130 | 29.300 | 24.000 | 25.070 | 25.070 | 17,677,089 |
| 2024-02-29 | 21.800 | 26.640 | 21.800 | 26.640 | 26.640 | 10,207,812 |
| 2024-02-28 | 23.000 | 24.220 | 22.380 | 24.220 | 24.220 | 7,122,975 |
| 2024-02-27 | 20.020 | 22.020 | 20.020 | 22.020 | 22.020 | 5,129,315 |
| 2024-02-26 | 18.710 | 20.020 | 18.500 | 20.020 | 20.020 | 3,210,492 |
| 2024-02-23 | 17.440 | 18.860 | 17.200 | 18.200 | 18.200 | 3,463,877 |
| 2024-02-22 | 16.630 | 17.750 | 16.260 | 17.690 | 17.690 | 4,000,540 |
| 2024-02-21 | 16.720 | 17.470 | 16.250 | 16.880 | 16.880 | 2,780,380 |
| 2024-02-20 | 15.700 | 17.270 | 15.280 | 16.460 | 16.460 | 2,471,226 |
| 2024-02-19 | 14.250 | 15.700 | 14.020 | 15.700 | 15.700 | 2,105,206 |
| 2024-02-08 | 13.400 | 14.330 | 12.100 | 14.270 | 14.270 | 2,449,460 |
| 2024-02-07 | 14.980 | 14.990 | 13.270 | 13.400 | 13.400 | 2,448,860 |
| 2024-02-06 | 14.530 | 15.610 | 14.530 | 14.740 | 14.740 | 2,783,300 |
| 2024-02-05 | 16.930 | 18.110 | 16.140 | 16.140 | 16.140 | 853,900 |
| 2024-02-02 | 19.200 | 19.800 | 17.450 | 17.930 | 17.930 | 2,193,580 |
| 2024-02-01 | 20.290 | 20.290 | 18.760 | 19.360 | 19.360 | 1,815,220 |
| 2024-01-31 | 20.840 | 21.400 | 20.840 | 20.840 | 20.840 | 1,161,920 |
| 2024-01-30 | 25.600 | 25.600 | 23.160 | 23.160 | 23.160 | 1,901,400 |
| 2024-01-29 | 26.790 | 27.880 | 25.710 | 25.730 | 25.730 | 1,820,800 |
| 2024-01-26 | 26.470 | 27.500 | 26.100 | 27.000 | 27.000 | 2,592,900 |
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.