Shanghai Tianyong Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	27.520	28.510	26.680	28.140	28.131	1,823,360
2022-02-08	27.310	27.920	27.060	27.530	27.521	1,150,500
2022-02-07	29.050	29.500	27.300	27.930	27.921	1,450,018
2022-01-28	28.080	29.080	27.780	28.380	28.371	1,500,362
2022-01-27	30.200	30.230	27.490	27.830	27.821	2,374,820
2022-01-26	29.070	30.300	28.510	29.600	29.591	2,362,800
2022-01-25	31.930	31.950	29.000	29.130	29.121	4,629,880
2022-01-24	29.930	31.970	28.600	31.970	31.960	4,455,664
2022-01-21	28.990	29.960	27.590	29.060	29.051	3,083,200
2022-01-20	28.800	30.860	28.800	28.890	28.881	4,559,300
2022-01-19	29.380	30.490	28.000	29.260	29.251	4,930,680
2022-01-18	30.960	32.000	28.240	30.300	30.290	7,141,571
2022-01-17	26.700	29.370	26.700	29.370	29.361	2,277,710
2022-01-14	26.560	28.000	26.310	26.700	26.692	4,015,220
2022-01-13	26.310	26.640	25.550	26.550	26.542	2,683,740
2022-01-12	26.480	26.780	25.400	26.490	26.482	3,776,728
2022-01-11	25.870	27.550	25.500	26.480	26.472	6,536,542
2022-01-10	23.200	25.320	23.200	25.320	25.312	3,005,840
2022-01-07	22.650	24.150	22.500	23.020	23.013	3,529,751
2022-01-06	21.350	22.850	20.800	22.770	22.763	3,311,528
2022-01-05	22.300	22.300	21.440	21.510	21.503	936,240
2022-01-04	22.100	22.290	21.570	22.120	22.113	1,321,541
2021-12-31	21.500	22.030	21.310	22.010	22.003	1,870,041
2021-12-30	22.040	22.290	21.540	21.580	21.573	1,615,161
2021-12-29	22.460	22.480	21.990	22.300	22.293	1,732,100
2021-12-28	22.410	22.500	21.970	22.460	22.453	2,321,200
2021-12-27	22.180	22.600	21.760	22.500	22.493	3,025,620
2021-12-24	21.320	22.370	20.760	22.370	22.363	4,615,240
2021-12-23	21.070	21.500	20.700	21.390	21.383	1,635,082
2021-12-22	22.000	22.000	20.900	21.180	21.173	1,930,300
2021-12-21	20.880	21.780	20.370	21.780	21.773	2,519,300
2021-12-20	21.300	21.350	20.310	20.440	20.434	2,567,380
2021-12-17	21.850	21.850	21.000	21.090	21.083	2,339,400
2021-12-16	22.290	23.200	21.830	21.960	21.953	3,498,832
2021-12-15	21.650	22.750	21.590	22.520	22.513	4,495,471
2021-12-14	21.210	21.680	20.730	21.570	21.563	1,909,791
2021-12-13	21.210	21.400	20.870	21.210	21.203	1,420,820
2021-12-10	21.460	21.710	21.000	21.190	21.183	1,525,357
2021-12-09	21.240	21.650	20.820	21.310	21.303	1,643,600
2021-12-08	20.730	21.290	20.730	21.240	21.233	1,470,980
2021-12-07	21.320	21.570	20.470	20.730	20.723	2,139,220
2021-12-06	22.100	22.100	21.280	21.300	21.293	2,499,800
2021-12-03	22.400	22.750	21.930	21.930	21.923	3,208,639
2021-12-02	23.460	23.590	22.300	22.560	22.553	4,376,879
2021-12-01	22.560	23.730	22.220	23.450	23.443	6,339,089
2021-11-30	22.870	23.350	22.400	22.700	22.693	5,619,334
2021-11-29	22.000	23.110	21.770	22.400	22.393	6,098,091
2021-11-26	22.990	23.900	22.500	22.840	22.833	9,419,077
2021-11-25	28.000	28.500	24.860	24.860	24.852	12,426,121
2021-11-24	27.620	27.620	25.130	27.620	27.611	2,650,281
2021-11-23	24.000	25.110	24.000	25.110	25.102	2,101,600
2021-11-22	20.550	22.830	20.500	22.830	22.823	6,587,142
2021-11-19	18.820	20.750	18.820	20.750	20.743	4,306,049
2021-11-18	19.080	20.300	18.810	18.860	18.854	2,549,500
2021-11-17	18.770	19.250	18.730	18.810	18.804	767,780
2021-11-16	18.900	18.990	18.410	18.750	18.744	1,259,879
2021-11-15	18.660	19.360	18.610	18.770	18.764	2,132,440
2021-11-12	17.710	18.770	17.600	18.590	18.584	1,935,983
2021-11-11	17.080	17.780	16.950	17.620	17.614	990,740
2021-11-10	16.750	17.060	16.560	17.000	16.995	538,544

← NewerPage 20 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.