Shanghai Tianyong Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	27.150	27.400	26.840	26.920	26.920	1,369,980
2025-07-23	27.350	28.610	27.160	27.270	27.270	2,432,900
2025-07-22	27.310	27.800	27.010	27.260	27.260	1,625,400
2025-07-21	26.590	28.010	26.410	27.450	27.450	2,954,180
2025-07-18	26.810	26.810	26.300	26.580	26.580	1,341,000
2025-07-17	26.670	27.650	26.670	26.800	26.800	1,475,520
2025-07-16	26.530	26.960	26.530	26.800	26.800	943,680
2025-07-15	26.880	26.880	26.020	26.570	26.570	812,580
2025-07-14	25.850	27.090	25.850	26.680	26.680	1,581,500
2025-07-11	26.220	26.230	25.740	26.000	26.000	938,900
2025-07-10	26.260	26.480	26.080	26.220	26.220	1,278,800
2025-07-09	25.890	26.380	25.500	26.270	26.270	1,735,580
2025-07-08	25.700	25.930	25.580	25.720	25.720	803,400
2025-07-07	26.000	26.270	25.150	25.700	25.700	1,523,300
2025-07-04	25.700	25.700	25.070	25.140	25.140	650,100
2025-07-03	25.570	25.840	25.390	25.590	25.590	710,900
2025-07-02	25.900	25.900	25.010	25.420	25.420	1,036,400
2025-07-01	25.820	26.090	25.320	25.760	25.760	915,000
2025-06-30	26.100	26.170	25.770	25.950	25.950	978,500
2025-06-27	26.220	26.370	25.920	26.080	26.080	910,500
2025-06-26	25.970	27.000	25.950	26.090	26.090	1,301,000
2025-06-25	26.440	26.620	25.800	26.130	26.130	1,765,197
2025-06-24	25.490	27.000	25.390	26.330	26.330	3,191,469
2025-06-23	24.580	25.360	24.580	25.260	25.260	1,017,400
2025-06-20	24.980	25.300	24.530	24.800	24.800	614,780
2025-06-19	25.400	25.570	24.970	25.090	25.090	866,880
2025-06-18	25.290	25.290	24.730	25.100	25.100	829,080
2025-06-17	25.350	25.710	25.100	25.250	25.250	888,600
2025-06-16	25.190	25.720	25.020	25.470	25.470	1,254,200
2025-06-13	26.020	26.540	25.000	25.010	25.010	1,722,947
2025-06-12	26.520	26.870	26.150	26.150	26.150	1,510,897
2025-06-11	26.500	27.100	26.270	26.550	26.550	1,207,900
2025-06-10	27.450	27.450	26.100	26.370	26.370	1,418,100
2025-06-09	27.190	27.700	26.860	27.320	27.320	1,684,785
2025-06-06	27.620	27.740	27.120	27.130	27.130	1,297,712
2025-06-05	27.800	27.850	27.480	27.770	27.770	2,031,820
2025-06-04	27.300	27.710	27.010	27.640	27.640	1,547,983
2025-06-03	28.250	28.300	27.110	27.400	27.400	2,135,280
2025-05-30	27.380	28.660	27.110	28.260	28.260	4,310,883
2025-05-29	27.200	27.480	26.580	27.380	27.380	2,388,600
2025-05-28	27.250	27.430	27.070	27.130	27.130	1,025,400
2025-05-27	27.330	27.500	26.810	27.350	27.350	1,590,480
2025-05-26	26.680	27.260	26.110	27.100	27.100	1,272,000
2025-05-23	26.550	27.400	26.460	26.680	26.680	2,235,100
2025-05-22	27.810	28.880	26.880	27.280	27.280	2,708,780
2025-05-21	27.320	27.510	26.690	26.840	26.840	948,740
2025-05-20	26.550	28.000	26.340	27.440	27.440	1,668,420
2025-05-19	27.270	27.270	26.150	26.560	26.560	809,280
2025-05-16	26.240	26.980	26.240	26.850	26.850	713,280
2025-05-15	26.490	26.890	26.250	26.300	26.300	695,200
2025-05-14	26.990	27.500	26.350	26.450	26.450	1,055,500
2025-05-13	27.710	27.910	27.150	27.210	27.210	876,200
2025-05-12	26.720	27.950	26.720	27.690	27.690	1,710,420
2025-05-09	26.940	27.090	26.450	26.580	26.580	760,960
2025-05-08	27.050	27.250	26.790	26.950	26.950	950,880
2025-05-07	27.470	27.800	26.790	27.050	27.050	1,513,620
2025-05-06	27.300	27.690	26.750	27.290	27.290	1,405,640
2025-04-30	27.170	27.500	26.880	27.300	27.300	1,371,040
2025-04-29	25.990	26.750	25.680	26.500	26.500	917,440
2025-04-28	25.640	26.260	25.110	25.990	25.990	1,040,400

← NewerPage 6 of 21 · 1,218 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.