Shanghai Tianyong Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	29.030	29.270	28.700	28.780	28.780	1,310,300
2026-04-21	29.320	29.430	28.610	29.030	29.030	1,448,600
2026-04-20	29.500	29.620	28.860	29.430	29.430	1,698,500
2026-04-17	28.700	29.780	28.530	29.590	29.590	2,436,800
2026-04-16	28.660	29.590	28.350	28.660	28.660	2,818,440
2026-04-15	27.830	28.960	27.680	28.660	28.660	2,208,400
2026-04-14	27.960	28.230	27.410	27.810	27.810	1,610,200
2026-04-13	27.360	27.960	27.150	27.470	27.470	1,989,340
2026-04-10	26.940	28.130	26.640	27.620	27.620	1,799,200
2026-04-09	26.640	27.190	26.350	26.650	26.650	1,833,900
2026-04-08	26.000	26.880	25.870	26.870	26.870	1,260,500
2026-04-07	24.990	25.780	24.800	25.440	25.440	1,315,500
2026-04-03	25.660	25.850	24.800	24.970	24.970	1,195,700
2026-04-02	26.360	26.360	25.200	25.650	25.650	1,533,100
2026-04-01	26.380	26.650	26.150	26.400	26.400	1,128,100
2026-03-31	26.840	26.940	25.850	25.930	25.930	1,431,500
2026-03-30	26.140	26.910	26.010	26.700	26.700	1,806,700
2026-03-27	25.380	26.590	25.380	26.370	26.370	1,156,600
2026-03-26	26.580	26.890	25.830	26.000	26.000	1,011,400
2026-03-25	26.500	27.000	26.310	26.690	26.690	1,389,100
2026-03-24	26.380	26.550	25.550	26.290	26.290	1,723,870
2026-03-23	27.020	27.540	25.600	25.600	25.600	1,656,000
2026-03-20	27.900	28.160	27.170	27.170	27.170	976,200
2026-03-19	28.190	28.440	27.780	27.850	27.850	1,393,500
2026-03-18	28.090	28.580	27.830	28.540	28.540	1,421,600
2026-03-17	29.050	29.100	28.000	28.110	28.110	1,508,400
2026-03-16	28.450	29.270	28.420	28.990	28.990	1,536,900
2026-03-13	28.760	29.260	28.450	28.760	28.760	1,461,000
2026-03-12	29.170	29.220	28.580	28.760	28.760	1,585,660
2026-03-11	29.950	30.150	29.000	29.170	29.170	1,889,163
2026-03-10	29.960	30.570	29.650	29.900	29.900	2,153,500
2026-03-09	29.940	30.480	28.690	29.400	29.400	4,177,074
2026-03-06	30.580	32.330	30.310	30.840	30.840	6,202,740
2026-03-05	29.490	29.960	29.000	29.390	29.390	1,733,600
2026-03-04	28.800	29.250	28.300	28.860	28.860	2,028,600
2026-03-03	30.350	30.590	28.500	28.500	28.500	2,605,000
2026-03-02	32.550	32.550	30.150	30.340	30.340	3,540,600
2026-02-27	33.250	33.600	32.880	33.050	33.050	1,988,100
2026-02-26	33.000	33.450	32.200	33.410	33.410	2,188,000
2026-02-25	34.030	34.650	33.000	33.200	33.200	2,353,000
2026-02-24	33.560	34.030	32.910	33.920	33.920	2,206,900
2026-02-13	33.010	33.760	32.370	33.320	33.320	1,665,840
2026-02-12	33.600	33.970	33.100	33.160	33.160	1,657,500
2026-02-11	34.410	34.480	33.460	33.550	33.550	2,299,820
2026-02-10	34.280	36.230	33.930	34.480	34.480	3,897,340
2026-02-09	33.800	34.520	33.700	33.930	33.930	2,108,800
2026-02-06	33.300	33.990	33.100	33.700	33.700	1,785,400
2026-02-05	33.720	34.840	33.210	33.560	33.560	2,064,100
2026-02-04	34.850	34.990	33.630	33.890	33.890	2,556,957
2026-02-03	35.280	35.300	34.180	35.090	35.090	1,869,100
2026-02-02	35.510	36.680	34.730	34.800	34.800	2,694,280
2026-01-30	36.000	36.580	34.460	35.860	35.860	3,657,300
2026-01-29	36.300	37.280	35.330	36.000	36.000	4,199,500
2026-01-28	36.090	37.500	35.660	36.450	36.450	6,056,330
2026-01-27	33.740	37.800	33.360	36.270	36.270	11,248,323
2026-01-26	31.300	34.390	31.260	34.390	34.390	4,934,100
2026-01-23	30.390	31.630	30.300	31.260	31.260	2,322,500
2026-01-22	30.400	30.750	30.150	30.240	30.240	1,345,100
2026-01-21	30.930	30.930	30.210	30.400	30.400	1,007,300
2026-01-20	30.600	31.090	30.110	30.550	30.550	1,467,100

← NewerPage 3 of 21 · 1,217 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.