Shanghai Tianyong Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	28.810	29.560	28.430	29.140	29.140	1,337,200
2025-10-23	28.270	28.900	27.820	28.750	28.750	1,719,200
2025-10-22	28.100	28.420	27.890	28.130	28.130	900,500
2025-10-21	28.300	28.440	27.620	28.100	28.100	989,200
2025-10-20	27.400	28.290	27.400	28.100	28.100	1,186,100
2025-10-17	27.940	28.240	27.370	27.370	27.370	956,120
2025-10-16	28.700	28.700	27.800	27.940	27.940	1,012,000
2025-10-15	27.940	28.700	27.940	28.480	28.480	1,276,200
2025-10-14	28.800	29.480	27.800	27.940	27.940	1,636,000
2025-10-13	27.930	29.050	27.260	28.800	28.800	1,287,700
2025-10-10	29.680	30.200	29.210	29.440	29.440	1,569,484
2025-10-09	30.280	31.160	29.680	30.000	30.000	2,002,600
2025-09-30	30.600	30.890	30.000	30.120	30.120	1,360,980
2025-09-29	31.000	31.100	29.950	30.500	30.500	1,857,680
2025-09-26	30.590	31.260	30.200	30.990	30.990	2,275,300
2025-09-25	30.070	30.700	29.910	30.670	30.670	1,674,200
2025-09-24	29.900	30.180	29.550	30.140	30.140	1,434,000
2025-09-23	31.300	31.300	29.400	29.900	29.900	3,205,100
2025-09-22	30.490	32.540	30.310	31.360	31.360	3,077,440
2025-09-19	31.180	31.280	30.150	30.320	30.320	2,748,040
2025-09-18	31.990	32.440	31.050	31.480	31.480	3,045,340
2025-09-17	32.440	32.440	31.770	32.230	32.230	4,201,980
2025-09-16	32.050	33.420	31.000	33.060	33.060	5,622,000
2025-09-15	31.390	32.720	31.370	31.960	31.960	3,449,900
2025-09-12	32.520	32.520	31.200	31.630	31.630	3,669,840
2025-09-11	32.150	32.340	31.600	32.250	32.250	3,990,415
2025-09-10	32.920	33.600	31.870	32.150	32.150	4,504,682
2025-09-09	33.510	33.610	32.310	33.150	33.150	5,594,240
2025-09-08	35.560	35.560	33.000	33.900	33.900	10,887,300
2025-09-05	30.500	34.210	30.410	34.210	34.210	7,041,837
2025-09-04	30.000	31.580	29.310	31.100	31.100	7,826,946
2025-09-03	30.290	33.120	29.700	31.040	31.040	11,700,733
2025-09-02	29.430	30.580	28.990	30.110	30.110	4,771,240
2025-09-01	28.250	31.000	27.930	29.600	29.600	4,852,910
2025-08-29	28.390	28.630	27.770	28.200	28.200	1,166,200
2025-08-28	28.400	29.190	27.360	28.390	28.390	2,257,200
2025-08-27	29.570	29.900	28.400	28.400	28.400	2,117,560
2025-08-26	29.200	30.100	28.900	29.610	29.610	2,420,860
2025-08-25	28.950	29.710	28.520	29.190	29.190	2,458,300
2025-08-22	29.120	29.170	28.780	28.830	28.830	1,884,200
2025-08-21	29.300	29.630	28.920	29.000	29.000	1,800,700
2025-08-20	29.130	29.450	29.000	29.190	29.190	1,357,800
2025-08-19	29.350	29.510	29.080	29.250	29.250	1,547,340
2025-08-18	28.890	29.770	28.750	29.370	29.370	1,999,920
2025-08-15	28.260	29.490	28.260	28.790	28.790	1,927,520
2025-08-14	29.150	29.390	28.440	28.470	28.470	1,323,100
2025-08-13	28.800	29.220	28.740	29.170	29.170	1,608,700
2025-08-12	29.120	29.340	28.800	29.000	29.000	1,543,500
2025-08-11	29.720	29.720	29.070	29.200	29.200	1,473,900
2025-08-08	29.400	29.920	29.000	29.200	29.200	1,718,000
2025-08-07	29.550	29.950	29.310	29.400	29.400	2,048,400
2025-08-06	30.180	30.360	29.660	29.730	29.730	2,418,900
2025-08-05	29.480	31.600	29.390	29.710	29.710	3,446,580
2025-08-04	28.620	29.660	28.350	29.580	29.580	4,148,400
2025-08-01	28.550	29.090	28.000	28.920	28.920	4,775,818
2025-07-31	27.120	29.300	26.900	28.480	28.480	7,492,280
2025-07-30	27.310	27.720	26.620	27.170	27.170	5,157,080
2025-07-29	29.200	29.200	26.900	27.750	27.750	11,247,784
2025-07-28	26.820	29.390	26.660	29.390	29.390	8,007,360
2025-07-25	27.000	27.010	26.580	26.720	26.720	977,600

← NewerPage 5 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.