Shanghai Tianyong Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	24.990	27.500	24.060	26.880	26.880	2,817,600
2024-01-24	26.000	27.160	24.870	25.630	25.630	1,668,400
2024-01-23	25.700	25.860	24.500	25.650	25.650	830,900
2024-01-22	27.210	27.380	25.100	25.720	25.720	1,249,740
2024-01-19	26.880	27.250	26.560	27.070	27.070	1,258,000
2024-01-18	26.320	26.800	25.560	26.790	26.790	1,718,200
2024-01-17	27.440	27.670	26.270	26.360	26.360	1,109,260
2024-01-16	27.370	28.040	26.830	27.470	27.470	1,229,000
2024-01-15	27.500	28.340	27.390	27.730	27.730	1,473,775
2024-01-12	27.070	27.980	26.850	27.780	27.780	2,335,775
2024-01-11	27.270	27.270	26.200	26.980	26.980	1,426,700
2024-01-10	27.190	27.650	26.450	26.900	26.900	1,721,760
2024-01-09	26.470	27.680	26.300	27.400	27.400	2,491,594
2024-01-08	27.280	27.280	26.010	26.530	26.530	2,617,380
2024-01-05	26.010	27.320	25.780	27.020	27.020	4,108,933
2024-01-04	26.430	26.430	25.690	26.050	26.050	2,306,900
2024-01-03	25.630	27.500	25.260	26.300	26.300	2,900,900
2024-01-02	25.780	26.210	25.610	25.630	25.630	858,800
2023-12-29	24.810	25.790	24.400	25.780	25.780	1,115,500
2023-12-28	24.100	25.030	23.980	24.810	24.810	826,940
2023-12-27	23.500	24.130	23.460	24.110	24.110	810,800
2023-12-26	24.380	24.490	23.490	23.570	23.570	1,099,740
2023-12-25	24.690	25.010	24.430	24.500	24.500	512,940
2023-12-22	25.190	25.250	24.660	24.830	24.830	659,200
2023-12-21	25.150	25.310	24.220	25.190	25.190	1,090,800
2023-12-20	25.350	25.730	24.920	24.940	24.940	994,300
2023-12-19	24.750	25.400	24.470	25.150	25.150	1,225,100
2023-12-18	25.190	25.310	24.680	24.680	24.680	797,540
2023-12-15	25.340	25.340	24.850	25.090	25.090	749,900
2023-12-14	25.580	25.850	25.040	25.150	25.150	1,278,100
2023-12-13	25.650	26.140	25.170	25.620	25.620	1,468,300
2023-12-12	26.400	26.400	25.460	25.650	25.650	1,523,800
2023-12-11	25.880	26.500	25.000	26.210	26.210	2,419,500
2023-12-08	26.370	27.500	25.760	26.230	26.230	3,748,960
2023-12-07	25.270	27.940	24.710	26.250	26.250	4,311,940
2023-12-06	25.120	25.770	25.080	25.400	25.400	1,147,100
2023-12-05	25.470	25.890	25.000	25.340	25.340	952,400
2023-12-04	25.130	26.520	25.130	25.690	25.690	1,498,600
2023-12-01	26.390	26.650	25.600	25.770	25.770	2,304,000
2023-11-30	26.080	26.950	26.020	26.670	26.670	2,386,100
2023-11-29	26.090	26.500	25.870	26.010	26.010	964,421
2023-11-28	25.600	26.300	25.500	26.100	26.100	1,121,260
2023-11-27	25.880	26.110	25.500	25.670	25.670	880,500
2023-11-24	25.970	26.140	25.500	25.600	25.600	821,200
2023-11-23	25.570	26.100	25.500	25.940	25.940	1,202,600
2023-11-22	25.900	26.190	25.510	25.510	25.510	1,163,000
2023-11-21	26.150	26.420	25.830	26.070	26.070	1,833,560
2023-11-20	25.770	26.550	25.730	26.160	26.160	2,134,040
2023-11-17	25.680	26.010	25.450	25.740	25.740	1,812,154
2023-11-16	25.950	26.000	25.460	25.470	25.470	1,962,225
2023-11-15	26.460	26.580	25.610	25.870	25.870	3,326,575
2023-11-14	26.120	27.080	25.560	26.360	26.360	4,898,850
2023-11-13	24.900	27.840	24.100	27.020	27.020	6,608,544
2023-11-10	26.300	28.580	24.900	25.310	25.310	6,519,454
2023-11-09	24.490	26.460	24.470	25.980	25.980	3,990,040
2023-11-08	24.190	24.750	24.000	24.660	24.660	1,813,900
2023-11-07	24.140	24.480	23.970	24.330	24.330	1,711,600
2023-11-06	23.230	24.350	23.190	24.280	24.280	2,206,000
2023-11-03	22.720	23.590	22.600	23.400	23.400	2,267,100
2023-11-02	22.670	22.940	22.370	22.380	22.380	905,100

← NewerPage 12 of 21 · 1,212 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.