Shanghai Tianyong Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	22.730	22.880	22.500	22.680	22.680	1,172,340
2023-10-31	22.490	22.690	22.340	22.500	22.500	993,700
2023-10-30	22.140	22.560	22.110	22.490	22.490	1,069,500
2023-10-27	21.920	22.150	21.500	22.110	22.110	1,272,000
2023-10-26	22.080	22.080	21.520	21.960	21.960	855,640
2023-10-25	21.660	22.340	21.660	22.000	22.000	1,026,900
2023-10-24	21.100	21.870	21.100	21.730	21.730	1,050,900
2023-10-23	21.710	21.970	21.010	21.300	21.300	1,649,200
2023-10-20	22.700	22.840	21.900	21.900	21.900	1,614,200
2023-10-19	22.580	23.140	22.510	22.730	22.730	1,366,140
2023-10-18	22.800	22.920	22.250	22.870	22.870	1,624,900
2023-10-17	22.700	22.970	22.520	22.930	22.930	1,890,180
2023-10-16	23.550	23.550	22.500	22.730	22.730	2,779,580
2023-10-13	24.200	24.210	23.240	23.500	23.500	3,139,560
2023-10-12	24.990	24.990	24.200	24.200	24.200	3,257,000
2023-10-11	24.840	25.150	24.630	24.910	24.910	3,770,700
2023-10-10	24.870	25.300	24.450	25.010	25.010	5,088,360
2023-10-09	24.800	25.800	24.010	25.490	25.490	8,334,686
2023-09-28	26.260	26.260	26.260	26.260	26.260	2,316,000
2023-09-27	32.080	32.080	28.930	29.180	29.180	12,862,886
2023-09-26	29.160	29.160	29.160	29.160	29.160	800,720
2023-09-25	25.850	26.510	25.850	26.510	26.510	3,948,166
2023-09-22	23.130	24.140	22.990	24.100	24.100	591,600
2023-09-21	23.190	23.440	23.010	23.110	23.110	193,400
2023-09-20	23.360	23.500	23.020	23.130	23.130	210,900
2023-09-19	23.750	23.750	23.280	23.290	23.290	238,900
2023-09-18	23.780	23.850	23.000	23.530	23.530	276,400
2023-09-15	23.240	23.810	23.090	23.300	23.300	199,200
2023-09-14	23.650	23.920	22.970	23.230	23.230	242,200
2023-09-13	23.900	24.100	23.200	23.570	23.570	259,440
2023-09-12	24.000	24.000	23.710	23.900	23.900	264,400
2023-09-11	23.730	24.170	23.670	23.930	23.930	269,600
2023-09-08	23.720	24.020	23.710	23.840	23.840	379,600
2023-09-07	24.340	24.340	23.620	23.720	23.720	311,040
2023-09-06	23.870	24.500	23.600	24.250	24.250	515,000
2023-09-05	23.530	24.060	23.530	23.800	23.800	251,700
2023-09-04	23.870	24.150	23.520	23.640	23.640	393,100
2023-09-01	24.060	24.310	23.500	23.950	23.950	426,180
2023-08-31	23.300	24.300	23.300	24.050	24.050	452,920
2023-08-30	23.880	24.200	23.700	24.100	24.100	684,300
2023-08-29	22.010	23.800	21.900	23.800	23.800	895,420
2023-08-28	23.700	23.700	21.770	22.070	22.070	632,500
2023-08-25	21.870	22.870	21.350	22.130	22.130	738,400
2023-08-24	23.020	23.050	22.000	22.190	22.190	626,000
2023-08-23	23.400	23.400	22.970	23.020	23.020	308,300
2023-08-22	23.780	24.110	23.070	23.410	23.410	618,200
2023-08-21	24.350	24.470	23.700	23.780	23.780	432,500
2023-08-18	24.290	24.800	23.750	24.230	24.230	555,400
2023-08-17	23.310	24.290	23.310	24.270	24.270	506,520
2023-08-16	23.270	23.940	23.270	23.610	23.610	250,600
2023-08-15	23.590	23.760	23.400	23.640	23.640	304,400
2023-08-14	23.580	23.780	22.870	23.640	23.640	519,500
2023-08-11	24.070	24.070	23.500	23.550	23.550	388,300
2023-08-10	23.580	23.950	23.300	23.920	23.920	308,800
2023-08-09	23.730	24.420	23.570	23.580	23.580	365,300
2023-08-08	23.880	24.130	23.760	23.800	23.800	241,500
2023-08-07	24.110	24.580	23.900	24.050	24.050	451,860
2023-08-04	24.290	24.680	23.960	23.990	23.990	517,200
2023-08-03	24.350	24.470	24.120	24.300	24.300	237,700
2023-08-02	24.270	24.460	24.080	24.360	24.360	319,140

← NewerPage 13 of 21 · 1,219 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.