Shanghai Tianyong Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	19.520	20.440	19.520	19.720	19.714	641,700
2022-05-10	18.960	20.050	18.750	19.890	19.884	626,500
2022-05-09	18.790	19.400	18.790	19.320	19.314	553,940
2022-05-06	18.520	19.000	18.000	18.850	18.844	720,160
2022-05-05	17.970	19.150	17.510	18.660	18.654	807,041
2022-04-29	17.000	18.080	16.900	17.970	17.964	719,920
2022-04-28	17.450	17.490	16.250	16.720	16.715	659,360
2022-04-27	16.000	17.630	15.500	17.630	17.624	1,021,016
2022-04-26	18.050	18.960	16.260	16.900	16.895	1,201,544
2022-04-25	19.380	19.380	18.000	18.070	18.064	952,502
2022-04-22	19.700	20.300	19.000	19.780	19.774	680,400
2022-04-21	20.540	20.780	19.660	19.960	19.954	598,000
2022-04-20	20.590	21.150	20.420	20.760	20.753	515,800
2022-04-19	20.200	21.060	20.200	20.750	20.743	540,200
2022-04-18	21.250	21.300	19.650	20.320	20.314	633,954
2022-04-15	20.620	20.630	19.860	20.500	20.494	1,012,157
2022-04-14	20.430	21.050	20.400	20.730	20.723	597,140
2022-04-13	21.130	21.130	20.310	20.430	20.424	534,100
2022-04-12	20.530	21.300	20.280	21.130	21.123	638,559
2022-04-11	21.220	21.430	20.400	20.540	20.534	907,619
2022-04-08	21.670	21.780	20.820	21.220	21.213	1,028,441
2022-04-07	22.500	23.410	21.680	21.680	21.673	993,300
2022-04-06	23.190	23.830	22.840	22.950	22.943	587,700
2022-04-01	23.170	23.490	22.750	23.220	23.213	654,123
2022-03-31	23.950	24.230	23.100	23.260	23.253	952,300
2022-03-30	23.000	24.220	22.830	24.160	24.152	1,252,400
2022-03-29	23.000	23.290	22.000	22.580	22.573	1,358,400
2022-03-28	23.000	23.460	22.370	23.080	23.073	642,400
2022-03-25	24.140	24.180	23.000	23.180	23.173	984,900
2022-03-24	25.740	25.890	24.030	24.240	24.232	1,557,766
2022-03-23	24.000	26.290	21.800	25.800	25.792	1,632,000
2022-03-22	23.950	24.390	23.630	23.990	23.982	717,400
2022-03-21	24.500	24.500	23.400	23.920	23.912	799,406
2022-03-18	24.440	25.080	24.170	24.250	24.242	932,776
2022-03-17	23.270	25.160	22.800	24.710	24.702	1,956,640
2022-03-16	23.050	23.260	21.860	22.930	22.923	1,509,476
2022-03-15	23.610	23.770	22.200	22.580	22.573	2,093,758
2022-03-14	25.200	25.200	23.480	23.570	23.563	1,658,821
2022-03-11	25.380	26.010	24.000	25.480	25.472	2,238,557
2022-03-10	26.550	26.830	25.200	25.480	25.472	1,535,263
2022-03-09	26.290	26.740	24.980	26.050	26.042	1,095,663
2022-03-08	27.280	27.900	25.000	26.070	26.062	1,666,220
2022-03-07	28.430	28.500	26.800	27.280	27.271	1,426,360
2022-03-04	27.600	29.880	27.000	28.500	28.491	2,541,080
2022-03-03	28.960	29.010	27.000	27.530	27.521	2,028,806
2022-03-02	29.230	29.640	28.300	28.600	28.591	1,568,460
2022-03-01	28.490	29.400	28.440	29.230	29.221	1,050,300
2022-02-28	29.970	29.970	28.410	29.000	28.991	2,150,069
2022-02-25	29.280	30.200	28.890	30.000	29.991	1,368,320
2022-02-24	30.940	31.290	28.590	29.000	28.991	2,557,320
2022-02-23	31.580	32.500	30.600	31.020	31.010	1,889,921
2022-02-22	31.160	32.080	30.660	31.890	31.880	1,186,000
2022-02-21	30.480	32.380	30.010	31.670	31.660	2,136,060
2022-02-18	30.720	31.170	30.230	30.420	30.410	1,393,600
2022-02-17	30.800	32.180	30.370	31.030	31.020	2,265,576
2022-02-16	30.540	31.500	29.800	30.890	30.880	3,003,720
2022-02-15	29.500	30.700	27.620	30.540	30.530	4,094,108
2022-02-14	26.150	28.770	25.860	28.770	28.761	2,007,952
2022-02-11	27.180	27.280	25.510	26.150	26.142	2,023,660
2022-02-10	28.140	28.380	26.690	26.980	26.971	1,698,500

← NewerPage 19 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.