Shanghai Tianyong Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	28.600	28.600	27.750	28.190	28.190	1,682,506
2023-02-03	28.910	29.100	27.680	28.390	28.390	3,834,350
2023-02-02	28.000	30.370	27.420	29.530	29.530	6,839,516
2023-02-01	25.090	27.610	25.030	27.610	27.610	3,424,870
2023-01-31	26.760	26.980	24.620	25.100	25.100	2,910,900
2023-01-30	27.310	28.060	26.980	27.010	27.010	1,554,160
2023-01-20	25.970	27.550	25.750	27.160	27.160	1,760,696
2023-01-19	25.160	26.480	25.160	25.980	25.980	1,247,015
2023-01-18	25.100	25.670	24.880	25.300	25.300	319,300
2023-01-17	25.380	25.450	25.130	25.280	25.280	197,900
2023-01-16	25.080	25.400	24.620	25.210	25.210	699,000
2023-01-13	25.400	25.590	24.610	24.870	24.870	733,700
2023-01-12	25.180	25.620	25.180	25.410	25.410	321,500
2023-01-11	25.640	25.640	25.200	25.450	25.450	701,000
2023-01-10	26.000	26.140	25.300	25.640	25.640	1,281,100
2023-01-09	25.190	26.300	25.020	26.200	26.200	1,380,259
2023-01-06	24.870	25.450	24.680	25.090	25.090	429,800
2023-01-05	24.750	25.100	24.600	24.870	24.870	395,322
2023-01-04	25.100	25.100	24.550	24.750	24.750	360,200
2023-01-03	24.260	25.100	24.090	24.860	24.860	668,019
2022-12-30	24.510	24.620	24.000	24.140	24.140	426,464
2022-12-29	24.700	25.160	24.490	24.510	24.510	355,100
2022-12-28	24.780	25.450	24.480	24.740	24.740	429,600
2022-12-27	24.820	25.450	24.530	25.240	25.240	487,100
2022-12-26	23.810	24.970	23.350	24.890	24.890	571,500
2022-12-23	24.310	24.560	23.360	23.810	23.810	869,600
2022-12-22	25.550	25.800	23.000	24.500	24.500	773,200
2022-12-21	26.620	26.770	25.530	25.550	25.550	1,056,422
2022-12-20	26.080	26.690	25.410	26.610	26.610	1,237,940
2022-12-19	26.250	26.770	25.800	26.070	26.070	1,001,096
2022-12-16	26.350	26.420	25.750	26.280	26.280	1,451,375
2022-12-15	25.500	26.210	25.240	26.200	26.200	1,582,271
2022-12-14	25.080	25.980	24.810	25.660	25.660	1,156,400
2022-12-13	25.910	25.910	24.800	24.920	24.920	1,046,000
2022-12-12	25.520	25.920	25.340	25.730	25.730	696,860
2022-12-09	26.000	26.000	25.420	25.690	25.690	1,020,100
2022-12-08	25.700	26.260	25.340	26.130	26.130	1,307,914
2022-12-07	26.020	26.390	25.720	25.860	25.860	1,534,074
2022-12-06	26.630	26.700	25.780	26.030	26.030	2,114,792
2022-12-05	26.500	26.850	26.150	26.820	26.820	2,888,070
2022-12-02	26.600	26.600	26.160	26.360	26.360	1,979,370
2022-12-01	27.050	27.140	26.280	26.600	26.600	2,748,475
2022-11-30	28.000	28.000	26.380	26.800	26.800	4,849,436
2022-11-29	29.700	30.690	27.850	28.450	28.450	7,046,385
2022-11-28	28.620	30.690	28.400	30.690	30.690	5,993,329
2022-11-25	27.060	28.500	26.120	27.900	27.900	6,438,407
2022-11-24	24.680	27.070	24.310	27.070	27.070	4,449,361
2022-11-23	23.290	24.700	22.900	24.610	24.610	1,104,955
2022-11-22	24.330	24.480	23.290	23.290	23.290	605,479
2022-11-21	23.000	24.250	22.800	24.200	24.200	793,115
2022-11-18	25.160	25.160	23.620	23.680	23.680	1,292,615
2022-11-17	25.000	25.880	24.480	25.190	25.190	2,002,400
2022-11-16	23.850	24.900	23.720	24.870	24.870	1,018,840
2022-11-15	23.390	23.860	23.190	23.740	23.740	364,100
2022-11-14	24.300	24.300	23.190	23.400	23.400	427,500
2022-11-11	24.000	24.500	23.600	23.660	23.660	437,000
2022-11-10	24.500	24.560	23.490	23.710	23.710	579,188
2022-11-09	24.300	24.880	24.020	24.480	24.480	436,653
2022-11-08	24.240	24.590	24.050	24.310	24.310	391,627
2022-11-07	24.790	24.790	24.120	24.300	24.300	375,900

← NewerPage 16 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.