Shanghai Tianyong Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	24.380	24.500	24.130	24.270	24.270	296,900
2023-07-31	24.440	24.490	24.080	24.320	24.320	410,740
2023-07-28	23.760	24.120	23.620	24.050	24.050	389,820
2023-07-27	24.090	24.280	23.720	23.740	23.740	455,400
2023-07-26	24.180	24.510	24.070	24.080	24.080	340,300
2023-07-25	24.260	24.580	24.100	24.330	24.330	459,640
2023-07-24	24.060	24.360	23.940	24.040	24.040	254,800
2023-07-21	24.080	24.410	23.910	24.060	24.060	501,554
2023-07-20	24.910	25.100	24.380	24.470	24.470	437,000
2023-07-19	25.240	25.290	24.730	24.810	24.810	338,200
2023-07-18	25.030	25.510	24.870	25.200	25.200	353,200
2023-07-17	25.210	25.210	24.700	25.030	25.030	320,620
2023-07-14	25.130	25.250	24.980	25.220	25.220	313,120
2023-07-13	25.120	25.200	24.780	25.160	25.160	423,400
2023-07-12	25.030	25.280	24.850	24.940	24.940	306,300
2023-07-11	24.800	25.490	24.800	25.190	25.190	336,400
2023-07-10	25.100	25.210	24.750	24.920	24.920	351,620
2023-07-07	25.260	25.390	25.000	25.000	25.000	305,300
2023-07-06	25.210	25.480	25.100	25.210	25.210	300,800
2023-07-05	25.630	25.780	25.210	25.220	25.220	369,700
2023-07-04	25.750	25.800	25.210	25.630	25.630	442,800
2023-07-03	25.700	25.880	25.370	25.440	25.440	490,420
2023-06-30	25.370	25.880	25.370	25.530	25.530	892,220
2023-06-29	25.200	25.750	24.850	25.490	25.490	1,465,320
2023-06-28	24.670	25.050	24.240	24.910	24.910	606,900
2023-06-27	24.980	24.980	23.680	24.840	24.840	810,700
2023-06-26	24.900	24.900	24.180	24.220	24.220	498,780
2023-06-21	25.040	25.170	24.760	24.900	24.900	411,500
2023-06-20	25.100	25.100	24.750	24.880	24.880	341,132
2023-06-19	24.660	25.100	24.660	24.870	24.870	370,680
2023-06-16	24.840	25.070	24.580	24.840	24.840	439,200
2023-06-15	24.200	25.190	24.200	24.850	24.850	621,920
2023-06-14	24.550	24.650	24.250	24.530	24.530	283,000
2023-06-13	25.100	25.180	24.430	24.540	24.540	539,980
2023-06-12	24.210	25.050	24.200	24.790	24.790	402,453
2023-06-09	24.800	24.860	24.260	24.450	24.450	372,600
2023-06-08	24.770	24.960	24.600	24.870	24.870	372,000
2023-06-07	24.510	24.800	24.020	24.800	24.800	309,400
2023-06-06	25.100	25.100	24.380	24.490	24.490	543,733
2023-06-05	25.490	25.490	24.920	25.020	25.020	414,653
2023-06-02	25.110	25.700	25.020	25.420	25.420	453,500
2023-06-01	25.030	25.370	24.600	25.110	25.110	548,300
2023-05-31	25.260	25.300	24.950	25.030	25.030	533,400
2023-05-30	25.320	26.020	24.850	25.300	25.300	656,400
2023-05-29	25.720	25.960	25.110	25.320	25.320	536,640
2023-05-26	25.700	26.080	25.060	25.900	25.900	683,500
2023-05-25	26.570	26.620	25.550	26.000	26.000	1,165,160
2023-05-24	25.400	26.780	25.300	26.720	26.720	2,009,440
2023-05-23	25.290	26.050	24.790	25.620	25.620	1,362,530
2023-05-22	24.800	25.100	24.700	24.890	24.890	238,380
2023-05-19	24.800	25.000	24.560	24.900	24.900	392,740
2023-05-18	25.050	25.250	24.730	24.850	24.850	506,360
2023-05-17	24.450	25.190	24.450	25.080	25.080	590,660
2023-05-16	25.160	25.310	24.720	24.760	24.760	503,750
2023-05-15	25.270	25.390	24.800	25.150	25.150	561,990
2023-05-12	24.850	25.270	24.770	24.810	24.810	495,600
2023-05-11	25.300	25.310	24.520	25.290	25.290	1,129,750
2023-05-10	25.110	26.190	25.000	25.580	25.580	2,223,300
2023-05-09	27.440	28.250	26.860	27.350	27.350	4,117,849
2023-05-08	25.360	25.910	25.300	25.680	25.680	562,100

← NewerPage 14 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.