Shanghai Tianyong Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	22.480	23.440	20.660	22.480	22.480	2,484,160
2026-07-20	25.490	25.980	22.950	22.950	22.950	1,960,400
2026-07-17	28.000	28.050	25.250	25.500	25.500	1,856,100
2026-07-16	28.500	28.760	27.500	28.060	28.060	1,162,800
2026-07-15	28.210	28.370	27.280	28.050	28.050	1,466,100
2026-07-14	28.060	28.650	27.500	28.220	28.220	1,074,600
2026-07-13	30.050	30.050	28.010	28.300	28.300	1,606,600
2026-07-10	30.460	31.130	30.000	30.080	30.080	1,729,900
2026-07-09	31.210	31.500	29.510	30.680	30.680	2,366,400
2026-07-08	31.320	32.310	30.220	31.210	31.210	2,397,305
2026-07-07	30.950	33.320	30.000	31.680	31.680	3,087,800
2026-07-06	31.500	32.030	30.240	30.950	30.950	2,193,700
2026-07-03	30.780	32.530	30.510	32.020	32.020	2,413,900
2026-07-02	29.010	31.370	29.010	30.630	30.630	2,707,500
2026-07-01	28.260	29.100	28.060	28.930	28.930	1,497,300
2026-06-30	27.540	28.550	27.500	28.390	28.390	1,867,520
2026-06-29	28.400	28.640	27.160	27.550	27.550	2,535,600
2026-06-26	29.310	29.550	28.230	28.360	28.360	3,546,243
2026-06-25	30.000	31.220	28.810	29.300	29.300	6,169,500
2026-06-24	33.500	35.890	29.770	31.000	31.000	9,065,643
2026-06-23	30.010	32.780	30.000	32.630	32.630	3,589,400
2026-06-22	30.540	30.900	28.900	30.300	30.300	2,308,677
2026-06-18	30.220	31.000	29.700	30.600	30.600	1,789,200
2026-06-17	31.180	31.180	29.950	30.160	30.160	1,698,300
2026-06-16	30.790	31.180	29.600	30.760	30.760	1,968,100
2026-06-15	30.050	31.160	30.050	30.540	30.540	1,527,000
2026-06-12	30.660	31.500	30.020	30.050	30.050	1,812,100
2026-06-11	30.600	31.150	29.390	30.450	30.450	2,777,540
2026-06-10	31.900	31.960	30.620	30.900	30.900	2,358,240
2026-06-09	32.180	33.180	31.250	31.880	31.880	2,296,900
2026-06-08	32.670	33.430	32.120	32.660	32.660	2,227,500
2026-06-05	33.500	34.000	32.010	33.080	33.080	3,067,500
2026-06-04	33.690	35.000	32.500	32.940	32.940	5,680,880
2026-06-03	33.990	38.060	33.990	35.170	35.170	7,003,080
2026-06-02	36.720	39.380	36.540	37.770	37.770	4,261,400
2026-06-01	38.100	39.340	36.890	37.090	37.090	3,412,200
2026-05-29	39.000	39.400	37.500	38.800	38.800	4,243,500
2026-05-28	41.280	41.780	38.450	39.070	39.070	6,660,600
2026-05-27	36.360	40.180	36.360	40.180	40.180	2,188,420
2026-05-26	37.320	37.320	34.880	36.530	36.530	3,944,700
2026-05-25	37.890	39.550	36.800	37.050	37.050	3,517,600
2026-05-22	38.840	39.130	37.010	37.890	37.890	4,149,000
2026-05-21	40.070	40.460	38.000	38.230	38.230	4,436,254
2026-05-20	40.040	40.500	39.230	40.400	40.400	3,409,860
2026-05-19	38.550	41.160	38.550	39.860	39.860	5,155,500
2026-05-18	38.560	41.300	38.560	38.930	38.930	5,455,780
2026-05-15	38.890	40.360	38.050	39.620	39.620	5,429,620
2026-05-14	37.550	39.150	37.410	38.560	38.560	6,161,192
2026-05-13	36.500	38.890	35.200	38.080	38.080	8,614,900
2026-05-12	32.840	36.500	32.840	36.500	36.500	4,936,623
2026-05-11	32.210	33.500	31.580	33.180	33.180	4,340,350
2026-05-08	31.910	32.250	30.760	31.900	31.900	4,997,300
2026-05-07	28.750	31.710	28.750	31.710	31.710	3,746,800
2026-05-06	28.670	29.340	27.910	28.830	28.830	2,787,800
2026-04-30	28.110	28.890	28.110	28.670	28.670	1,410,500
2026-04-29	28.870	28.870	27.860	28.240	28.240	1,672,500
2026-04-28	28.890	29.500	28.210	28.430	28.430	1,846,800
2026-04-27	29.020	29.730	28.320	29.400	29.400	1,982,240
2026-04-24	29.900	30.000	28.560	28.780	28.780	2,151,500
2026-04-23	28.780	30.480	28.090	29.860	29.860	4,444,700

← NewerPage 2 of 5 · 243 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.