Shanghai Tianyong Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	25.490	25.830	24.750	25.180	25.180	1,393,182
2022-08-03	26.750	27.370	25.280	25.380	25.380	1,338,100
2022-08-02	28.420	28.990	26.650	26.800	26.800	1,538,520
2022-08-01	30.320	30.320	28.500	28.700	28.700	2,316,820
2022-07-29	31.420	31.800	30.330	30.500	30.500	1,373,900
2022-07-28	31.810	32.270	31.330	31.470	31.470	656,680
2022-07-27	30.690	32.130	30.690	31.830	31.830	727,720
2022-07-26	30.690	31.060	29.490	30.990	30.990	1,251,560
2022-07-25	31.800	32.190	30.640	30.690	30.690	1,058,700
2022-07-22	32.130	32.740	31.360	32.010	32.010	1,222,820
2022-07-21	32.500	34.800	32.010	32.380	32.380	1,421,649
2022-07-20	32.490	32.900	31.300	32.540	32.540	1,208,540
2022-07-19	31.880	33.100	31.510	32.490	32.490	1,415,629
2022-07-18	31.960	32.100	30.720	31.880	31.880	1,420,860
2022-07-15	33.000	33.090	31.400	31.490	31.480	1,882,389
2022-07-14	32.700	33.880	32.210	32.970	32.960	2,154,954
2022-07-13	32.390	32.800	31.140	32.730	32.720	2,282,934
2022-07-12	32.360	33.150	31.010	32.500	32.490	3,594,880
2022-07-11	30.280	33.010	30.280	32.400	32.390	5,063,740
2022-07-08	27.380	30.100	27.080	30.100	30.090	2,249,078
2022-07-07	27.290	27.430	26.710	27.360	27.351	701,400
2022-07-06	27.010	27.460	26.400	26.990	26.981	819,760
2022-07-05	28.200	28.380	26.730	27.200	27.191	1,500,100
2022-07-04	27.960	28.000	27.410	27.850	27.841	465,200
2022-07-01	28.180	28.180	27.400	27.840	27.831	492,084
2022-06-30	27.980	28.490	27.850	27.980	27.971	499,551
2022-06-29	28.890	29.550	27.990	28.280	28.271	851,594
2022-06-28	28.670	29.650	28.610	29.270	29.261	746,700
2022-06-27	29.500	29.990	28.620	28.830	28.821	689,800
2022-06-24	29.370	29.720	28.710	28.990	28.981	1,041,000
2022-06-23	28.440	29.550	28.110	29.200	29.191	1,458,700
2022-06-22	26.760	29.480	26.560	28.710	28.701	1,887,434
2022-06-21	27.300	27.300	26.470	26.850	26.842	637,090
2022-06-20	26.860	27.130	26.330	27.100	27.091	687,115
2022-06-17	26.270	27.440	26.100	26.900	26.892	867,100
2022-06-16	26.710	27.170	26.090	26.410	26.402	669,040
2022-06-15	26.500	27.480	26.130	26.210	26.202	1,252,300
2022-06-14	27.190	27.190	26.110	26.860	26.852	1,059,300
2022-06-13	27.000	28.040	26.740	27.190	27.181	1,331,700
2022-06-10	27.050	27.310	26.490	26.980	26.971	1,199,700
2022-06-09	26.000	27.600	25.080	27.030	27.021	2,677,800
2022-06-08	25.840	26.600	25.250	25.640	25.632	2,934,080
2022-06-07	25.810	27.800	25.440	25.500	25.492	5,351,398
2022-06-06	31.000	31.000	28.260	28.260	28.251	2,034,454
2022-06-02	30.540	31.470	29.760	31.400	31.390	1,754,520
2022-06-01	30.600	30.850	29.950	30.210	30.200	2,321,240
2022-05-31	28.300	30.670	27.810	30.670	30.660	4,426,092
2022-05-30	28.300	28.300	27.000	27.880	27.871	1,157,358
2022-05-27	27.300	28.500	27.100	28.300	28.291	2,367,157
2022-05-26	25.890	28.000	25.720	28.000	27.991	2,433,832
2022-05-25	26.000	26.010	25.300	25.900	25.892	1,277,228
2022-05-24	26.480	28.010	25.600	26.000	25.992	3,312,200
2022-05-23	25.150	26.610	24.300	26.610	26.602	2,512,000
2022-05-20	22.670	24.350	22.600	24.190	24.182	2,060,040
2022-05-19	22.580	22.970	22.440	22.810	22.803	1,186,795
2022-05-18	22.430	23.630	22.420	23.070	23.063	1,836,080
2022-05-17	22.920	23.380	22.160	22.160	22.153	2,097,880
2022-05-16	20.320	22.410	20.320	22.410	22.403	1,370,524
2022-05-13	20.120	20.430	19.800	20.370	20.364	547,556
2022-05-12	19.400	20.380	19.400	20.120	20.114	530,241

← NewerPage 18 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.