Shanghai Tianyong Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	26.060	26.060	24.900	25.490	25.490	730,820
2023-05-04	25.940	26.640	25.740	26.060	26.060	1,559,320
2023-04-28	24.670	25.810	24.040	25.730	25.730	787,323
2023-04-27	25.260	25.420	24.500	24.720	24.720	530,300
2023-04-26	25.230	25.760	24.800	25.280	25.280	524,900
2023-04-25	26.290	26.490	25.390	25.590	25.590	500,000
2023-04-24	25.960	26.550	25.000	26.210	26.210	782,580
2023-04-21	26.320	26.530	25.620	25.750	25.750	475,200
2023-04-20	26.080	26.760	26.000	26.330	26.330	555,400
2023-04-19	26.790	27.000	26.430	26.500	26.500	672,779
2023-04-18	28.060	28.350	26.800	26.810	26.810	827,900
2023-04-17	27.270	27.900	27.260	27.650	27.650	744,171
2023-04-14	28.200	28.480	27.220	27.290	27.290	1,065,900
2023-04-13	27.880	28.480	27.560	28.200	28.200	1,282,500
2023-04-12	27.500	27.890	26.960	27.830	27.830	928,249
2023-04-11	27.220	27.590	27.080	27.300	27.300	532,349
2023-04-10	27.610	27.950	27.200	27.300	27.300	743,900
2023-04-07	27.400	27.750	27.300	27.600	27.600	738,851
2023-04-06	27.650	28.010	27.190	27.400	27.400	876,680
2023-04-04	27.500	27.870	27.360	27.710	27.710	1,060,300
2023-04-03	27.550	27.820	27.300	27.490	27.490	731,300
2023-03-31	27.700	27.790	27.100	27.480	27.480	707,049
2023-03-30	27.500	27.650	26.900	27.450	27.450	735,960
2023-03-29	27.570	27.880	27.230	27.370	27.370	719,369
2023-03-28	28.050	28.100	27.450	27.570	27.570	653,460
2023-03-27	27.600	28.100	27.300	27.990	27.990	1,062,580
2023-03-24	27.770	27.930	27.510	27.600	27.600	775,414
2023-03-23	27.200	27.800	26.830	27.760	27.760	1,614,793
2023-03-22	25.820	27.160	25.320	27.090	27.090	1,653,593
2023-03-21	25.330	25.550	25.110	25.460	25.460	351,920
2023-03-20	25.010	25.870	25.000	25.300	25.300	466,300
2023-03-17	25.490	25.880	25.400	25.550	25.550	405,800
2023-03-16	26.480	26.580	24.030	25.300	25.300	730,200
2023-03-15	26.350	27.030	26.350	26.700	26.700	604,100
2023-03-14	26.200	26.890	25.800	26.450	26.450	458,700
2023-03-13	26.990	27.180	26.160	26.540	26.540	537,800
2023-03-10	26.590	27.470	25.830	26.990	26.990	1,581,465
2023-03-09	26.770	27.570	26.310	26.750	26.750	539,800
2023-03-08	26.230	26.660	26.210	26.650	26.650	224,300
2023-03-07	27.210	27.360	26.360	26.460	26.460	478,500
2023-03-06	26.700	27.400	26.500	27.150	27.150	481,900
2023-03-03	27.020	27.150	26.670	26.800	26.800	505,600
2023-03-02	27.730	28.200	26.880	27.130	27.130	1,156,100
2023-03-01	26.920	28.250	26.700	27.730	27.730	1,911,463
2023-02-28	26.500	26.960	26.500	26.810	26.810	431,800
2023-02-27	26.750	27.020	26.330	26.500	26.500	418,300
2023-02-24	26.370	26.750	26.300	26.730	26.730	533,183
2023-02-23	26.570	26.760	26.200	26.370	26.370	587,940
2023-02-22	26.770	26.900	26.570	26.570	26.570	324,463
2023-02-21	26.890	27.090	26.530	26.770	26.770	600,923
2023-02-20	26.660	27.050	26.380	26.840	26.840	705,880
2023-02-17	27.100	27.300	26.320	26.710	26.710	1,165,800
2023-02-16	28.210	28.220	26.600	27.100	27.100	2,170,240
2023-02-15	28.370	28.600	27.650	28.050	28.050	1,153,740
2023-02-14	27.810	28.510	27.730	28.060	28.060	1,098,801
2023-02-13	27.700	28.240	27.580	27.950	27.950	1,072,700
2023-02-10	27.860	28.180	27.500	27.570	27.570	1,277,820
2023-02-09	28.310	28.390	27.500	28.050	28.050	1,226,000
2023-02-08	27.850	28.300	27.820	28.150	28.150	1,108,831
2023-02-07	27.920	28.350	27.660	28.030	28.030	1,542,331

← NewerPage 15 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.