Shanghai Tianyong Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	25.920	26.100	25.470	25.580	25.580	816,900
2025-04-24	26.430	26.530	25.680	25.890	25.890	812,500
2025-04-23	26.880	27.110	26.430	26.500	26.500	983,600
2025-04-22	27.290	27.390	26.720	26.820	26.820	737,633
2025-04-21	27.150	28.280	26.710	26.820	26.820	2,374,699
2025-04-18	26.170	27.080	25.930	26.980	26.980	1,592,260
2025-04-17	26.000	26.900	25.750	26.130	26.130	1,420,300
2025-04-16	25.900	26.260	25.470	26.020	26.020	1,066,360
2025-04-15	26.160	26.500	25.490	25.980	25.980	1,076,700
2025-04-14	26.230	26.490	25.690	26.270	26.270	1,227,700
2025-04-11	25.360	26.290	25.360	25.900	25.900	1,333,400
2025-04-10	24.220	26.100	24.180	25.370	25.370	2,624,180
2025-04-09	21.770	24.180	19.820	24.180	24.180	2,271,580
2025-04-08	22.220	23.490	21.720	21.980	21.980	1,301,075
2025-04-07	24.240	24.400	22.770	22.770	22.770	1,368,700
2025-04-03	26.300	26.300	24.900	25.300	25.300	1,092,100
2025-04-02	26.800	26.900	26.200	26.250	26.250	915,600
2025-04-01	25.570	26.880	25.550	26.790	26.790	1,689,870
2025-03-31	25.060	25.800	24.310	25.570	25.570	1,383,200
2025-03-28	25.810	26.160	25.210	25.250	25.250	1,340,600
2025-03-27	26.150	27.910	25.750	25.960	25.960	947,000
2025-03-26	25.850	26.680	25.680	26.390	26.390	1,205,590
2025-03-25	26.110	26.400	25.750	25.850	25.850	776,160
2025-03-24	26.300	26.760	25.400	26.110	26.110	1,418,400
2025-03-21	27.010	27.300	26.120	26.290	26.290	1,526,700
2025-03-20	27.340	27.740	26.940	27.270	27.270	1,592,840
2025-03-19	27.110	27.770	27.110	27.390	27.390	1,762,410
2025-03-18	27.490	27.650	26.890	27.270	27.270	2,377,830
2025-03-17	28.810	28.810	27.400	27.470	27.470	2,772,200
2025-03-14	28.900	28.900	27.750	28.850	28.850	2,745,650
2025-03-13	28.800	29.190	28.260	28.770	28.770	2,285,800
2025-03-12	29.540	29.690	28.720	28.790	28.790	2,213,300
2025-03-11	28.370	29.570	28.010	29.540	29.540	2,987,850
2025-03-10	27.800	28.490	27.660	28.490	28.490	2,752,480
2025-03-07	28.040	28.260	27.660	27.770	27.770	2,014,480
2025-03-06	28.300	28.600	27.520	28.190	28.190	4,461,440
2025-03-05	26.730	29.440	26.520	28.500	28.500	6,134,750
2025-03-04	27.000	27.300	26.550	26.760	26.760	2,119,080
2025-03-03	28.070	28.070	26.800	27.130	27.130	2,830,980
2025-02-28	27.800	27.970	26.920	27.380	27.380	1,945,620
2025-02-27	27.660	28.160	27.300	27.800	27.800	2,017,720
2025-02-26	27.290	28.130	27.140	27.660	27.660	2,503,800
2025-02-25	25.600	27.850	25.600	27.280	27.280	3,019,783
2025-02-24	26.700	26.850	25.700	26.330	26.330	2,555,250
2025-02-21	27.640	27.690	26.320	26.680	26.680	3,287,794
2025-02-20	27.010	27.900	27.010	27.620	27.620	2,738,247
2025-02-19	25.600	27.580	25.600	27.490	27.490	4,450,640
2025-02-18	25.430	26.580	25.420	25.860	25.860	3,959,700
2025-02-17	24.390	25.690	24.390	25.600	25.600	3,859,600
2025-02-14	24.650	25.280	24.210	24.570	24.570	3,705,700
2025-02-13	24.180	25.910	24.010	25.010	25.010	7,006,058
2025-02-12	24.150	24.180	23.720	24.060	24.060	2,252,009
2025-02-11	24.100	24.250	23.800	23.970	23.970	2,599,426
2025-02-10	24.160	24.300	23.620	24.210	24.210	3,718,175
2025-02-07	24.400	24.500	23.680	24.170	24.170	5,564,965
2025-02-06	24.500	25.300	23.700	24.390	24.390	7,351,905
2025-02-05	22.120	24.190	22.000	24.190	24.190	3,385,139
2025-01-27	22.650	23.420	21.930	21.990	21.990	2,769,806
2025-01-24	21.430	22.950	21.290	22.760	22.760	5,133,578
2025-01-23	21.620	23.780	21.620	22.560	22.560	6,680,352

← NewerPage 7 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.