Shanghai Tianyong Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	23.880	24.690	23.880	24.340	24.340	560,282
2022-11-03	23.610	23.980	23.500	23.930	23.930	366,100
2022-11-02	23.840	23.840	23.310	23.680	23.680	417,758
2022-11-01	23.000	23.720	22.910	23.480	23.480	552,940
2022-10-31	22.750	23.480	22.530	23.000	23.000	473,100
2022-10-28	23.400	23.520	22.500	22.840	22.840	668,200
2022-10-27	24.270	24.280	23.600	23.610	23.610	387,400
2022-10-26	23.000	24.150	23.000	23.910	23.910	623,160
2022-10-25	23.320	23.680	22.900	23.290	23.290	339,040
2022-10-24	24.000	24.230	23.230	23.490	23.490	404,274
2022-10-21	23.790	24.230	23.790	23.790	23.790	307,300
2022-10-20	23.370	24.280	23.160	23.790	23.790	502,300
2022-10-19	23.520	23.720	23.230	23.570	23.570	355,800
2022-10-18	23.980	23.980	23.230	23.560	23.560	538,280
2022-10-17	22.560	23.840	22.560	23.550	23.550	641,108
2022-10-14	22.520	23.000	22.400	22.820	22.820	623,729
2022-10-13	22.080	22.820	22.060	22.320	22.320	687,980
2022-10-12	21.540	22.260	20.950	22.140	22.140	408,988
2022-10-11	21.200	21.860	20.940	21.340	21.340	356,100
2022-10-10	21.510	21.670	20.830	21.220	21.220	461,400
2022-09-30	21.830	21.980	21.350	21.500	21.500	411,041
2022-09-29	21.840	22.300	21.560	21.800	21.800	519,603
2022-09-28	23.040	23.380	21.700	21.800	21.800	699,400
2022-09-27	21.800	22.820	21.540	22.780	22.780	684,000
2022-09-26	21.710	22.750	21.600	21.700	21.700	1,198,000
2022-09-23	24.000	24.170	22.390	22.520	22.520	1,175,508
2022-09-22	22.970	24.500	22.620	24.170	24.170	1,434,269
2022-09-21	22.900	23.110	22.460	23.020	23.020	333,000
2022-09-20	22.460	23.200	22.290	22.900	22.900	483,500
2022-09-19	22.310	22.500	21.510	22.240	22.240	520,160
2022-09-16	23.280	23.460	22.200	22.240	22.240	557,000
2022-09-15	24.080	24.100	22.610	23.330	23.330	714,900
2022-09-14	24.250	24.500	23.700	24.040	24.040	490,900
2022-09-13	23.900	24.900	23.890	24.600	24.600	691,420
2022-09-09	24.320	24.320	23.490	23.980	23.980	580,040
2022-09-08	24.290	24.650	24.100	24.210	24.210	518,420
2022-09-07	24.510	24.690	24.110	24.290	24.290	412,300
2022-09-06	24.100	24.570	23.500	24.560	24.560	625,720
2022-09-05	24.230	24.420	23.820	24.030	24.030	575,219
2022-09-02	23.450	24.320	23.130	24.290	24.290	530,400
2022-09-01	23.120	23.520	22.930	23.220	23.220	549,260
2022-08-31	24.490	24.550	23.030	23.120	23.120	733,600
2022-08-30	24.320	24.720	23.810	24.490	24.490	672,820
2022-08-29	24.250	24.650	23.540	24.650	24.650	788,020
2022-08-26	25.410	25.410	23.770	24.200	24.200	1,002,500
2022-08-25	25.500	25.650	23.760	25.440	25.440	1,867,380
2022-08-24	26.470	26.640	25.240	25.500	25.500	558,700
2022-08-23	26.340	26.640	26.060	26.460	26.460	481,120
2022-08-22	26.360	26.840	26.080	26.240	26.240	531,000
2022-08-19	27.350	27.350	26.400	26.400	26.400	637,300
2022-08-18	26.840	27.650	26.410	27.310	27.310	718,962
2022-08-17	28.100	28.150	26.760	26.840	26.840	1,027,915
2022-08-16	26.850	27.600	26.540	27.480	27.480	1,032,140
2022-08-15	26.620	26.890	26.430	26.500	26.500	719,700
2022-08-12	27.030	27.300	26.530	26.620	26.620	609,300
2022-08-11	27.530	27.750	27.000	27.030	27.030	666,000
2022-08-10	27.790	27.790	26.800	27.180	27.180	732,000
2022-08-09	26.710	27.920	26.200	27.760	27.760	1,259,200
2022-08-08	25.410	26.880	25.300	26.710	26.710	1,198,806
2022-08-05	25.260	25.450	24.930	25.340	25.340	927,882

← NewerPage 17 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.