Shanghai Tianyong Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 19.650 | 19.680 | 18.580 | 18.730 | 18.730 | 3,785,477 |
| 2024-10-28 | 19.390 | 20.480 | 19.160 | 19.990 | 19.990 | 3,432,705 |
| 2024-10-25 | 18.980 | 19.990 | 18.980 | 19.400 | 19.400 | 3,270,378 |
| 2024-10-24 | 19.010 | 19.150 | 18.810 | 18.980 | 18.980 | 1,127,386 |
| 2024-10-23 | 18.900 | 19.190 | 18.720 | 19.010 | 19.010 | 1,771,800 |
| 2024-10-22 | 19.330 | 19.620 | 18.860 | 18.990 | 18.990 | 2,463,540 |
| 2024-10-21 | 18.870 | 19.480 | 18.460 | 19.330 | 19.330 | 3,929,520 |
| 2024-10-18 | 18.450 | 19.150 | 18.080 | 18.880 | 18.880 | 3,620,030 |
| 2024-10-17 | 18.090 | 19.580 | 17.850 | 18.640 | 18.640 | 4,303,506 |
| 2024-10-16 | 17.840 | 18.200 | 17.500 | 17.880 | 17.880 | 1,018,100 |
| 2024-10-15 | 18.150 | 18.450 | 17.900 | 17.910 | 17.910 | 1,106,500 |
| 2024-10-14 | 17.890 | 18.280 | 17.650 | 18.270 | 18.270 | 1,187,777 |
| 2024-10-11 | 18.480 | 18.690 | 17.780 | 17.950 | 17.950 | 1,369,210 |
| 2024-10-10 | 18.940 | 19.090 | 18.270 | 18.650 | 18.650 | 1,760,432 |
| 2024-10-09 | 19.630 | 19.740 | 18.380 | 18.490 | 18.490 | 3,014,800 |
| 2024-10-08 | 21.150 | 21.150 | 19.030 | 20.150 | 20.150 | 4,246,360 |
| 2024-09-30 | 18.000 | 19.230 | 17.600 | 19.230 | 19.230 | 2,968,232 |
| 2024-09-27 | 16.850 | 17.610 | 16.850 | 17.480 | 17.480 | 1,081,200 |
| 2024-09-26 | 16.570 | 16.780 | 16.450 | 16.780 | 16.780 | 811,500 |
| 2024-09-25 | 16.350 | 16.870 | 16.210 | 16.560 | 16.560 | 1,339,440 |
| 2024-09-24 | 15.950 | 16.240 | 15.660 | 16.190 | 16.190 | 912,600 |
| 2024-09-23 | 16.000 | 16.200 | 15.820 | 15.900 | 15.900 | 672,218 |
| 2024-09-20 | 16.450 | 16.450 | 15.800 | 16.000 | 16.000 | 477,300 |
| 2024-09-19 | 16.000 | 16.350 | 15.670 | 16.250 | 16.250 | 700,000 |
| 2024-09-18 | 16.150 | 16.150 | 15.460 | 15.750 | 15.750 | 740,600 |
| 2024-09-13 | 16.240 | 16.240 | 15.900 | 15.910 | 15.910 | 548,100 |
| 2024-09-12 | 16.520 | 16.650 | 16.150 | 16.160 | 16.160 | 622,840 |
| 2024-09-11 | 16.720 | 16.720 | 16.310 | 16.520 | 16.520 | 601,600 |
| 2024-09-10 | 16.310 | 16.600 | 15.970 | 16.600 | 16.600 | 863,700 |
| 2024-09-09 | 16.000 | 16.420 | 15.890 | 16.310 | 16.310 | 756,700 |
| 2024-09-06 | 16.590 | 16.750 | 16.110 | 16.120 | 16.120 | 1,091,800 |
| 2024-09-05 | 16.570 | 17.080 | 16.310 | 16.670 | 16.670 | 1,574,978 |
| 2024-09-04 | 17.240 | 17.280 | 16.530 | 16.750 | 16.750 | 2,079,718 |
| 2024-09-03 | 16.710 | 18.380 | 16.620 | 17.300 | 17.300 | 2,501,734 |
| 2024-09-02 | 16.900 | 17.610 | 16.540 | 16.710 | 16.710 | 2,247,658 |
| 2024-08-30 | 16.430 | 17.000 | 16.350 | 16.830 | 16.830 | 1,296,740 |
| 2024-08-29 | 16.300 | 16.510 | 16.020 | 16.350 | 16.350 | 772,500 |
| 2024-08-28 | 16.390 | 16.640 | 16.200 | 16.240 | 16.240 | 789,101 |
| 2024-08-27 | 16.880 | 16.960 | 16.400 | 16.420 | 16.420 | 978,800 |
| 2024-08-26 | 16.780 | 17.190 | 16.700 | 16.810 | 16.810 | 661,277 |
| 2024-08-23 | 16.640 | 17.200 | 16.350 | 16.770 | 16.770 | 1,006,000 |
| 2024-08-22 | 17.180 | 17.680 | 16.900 | 16.970 | 16.970 | 806,000 |
| 2024-08-21 | 17.350 | 17.630 | 17.230 | 17.370 | 17.370 | 644,140 |
| 2024-08-20 | 17.270 | 17.600 | 17.130 | 17.350 | 17.350 | 974,200 |
| 2024-08-19 | 17.070 | 17.880 | 16.870 | 17.380 | 17.380 | 1,342,900 |
| 2024-08-16 | 17.150 | 17.950 | 17.150 | 17.160 | 17.160 | 1,563,000 |
| 2024-08-15 | 17.000 | 17.180 | 16.780 | 17.150 | 17.150 | 936,000 |
| 2024-08-14 | 16.680 | 17.320 | 16.680 | 17.000 | 17.000 | 1,216,100 |
| 2024-08-13 | 15.860 | 16.880 | 15.750 | 16.880 | 16.880 | 1,232,820 |
| 2024-08-12 | 16.250 | 16.270 | 15.870 | 15.980 | 15.980 | 434,900 |
| 2024-08-09 | 16.430 | 16.540 | 16.180 | 16.180 | 16.180 | 485,500 |
| 2024-08-08 | 16.640 | 16.640 | 16.200 | 16.310 | 16.310 | 497,000 |
| 2024-08-07 | 16.660 | 16.940 | 16.600 | 16.660 | 16.660 | 450,400 |
| 2024-08-06 | 16.720 | 17.120 | 16.630 | 16.820 | 16.820 | 671,800 |
| 2024-08-05 | 17.060 | 17.400 | 16.510 | 16.550 | 16.550 | 868,200 |
| 2024-08-02 | 17.300 | 17.650 | 16.960 | 17.230 | 17.230 | 849,400 |
| 2024-08-01 | 17.720 | 17.840 | 17.390 | 17.420 | 17.420 | 906,900 |
| 2024-07-31 | 16.920 | 17.700 | 16.500 | 17.700 | 17.700 | 1,418,400 |
| 2024-07-30 | 16.730 | 17.010 | 16.600 | 16.920 | 16.920 | 725,020 |
| 2024-07-29 | 16.320 | 17.050 | 16.100 | 16.820 | 16.820 | 1,141,420 |
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.