Shanghai Tianyong Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	30.600	31.090	30.110	30.550	30.550	1,467,100
2026-01-19	30.820	30.940	30.430	30.540	30.540	1,292,900
2026-01-16	31.370	31.500	30.540	30.940	30.940	1,771,600
2026-01-15	31.680	31.790	30.650	31.200	31.200	2,527,100
2026-01-14	31.280	32.200	31.000	32.000	32.000	5,192,680
2026-01-13	31.050	31.770	30.500	31.250	31.250	3,680,900
2026-01-12	30.670	31.560	30.140	31.270	31.270	4,950,380
2026-01-09	31.730	31.950	29.840	30.070	30.070	3,298,520
2026-01-08	29.830	30.980	29.460	30.950	30.950	3,222,090
2026-01-07	28.920	30.550	28.320	30.180	30.180	4,476,300
2026-01-06	28.900	29.070	28.370	28.690	28.690	1,702,400
2026-01-05	29.310	29.440	28.460	28.660	28.660	1,734,900
2025-12-31	29.840	29.870	29.010	29.160	29.160	1,607,200
2025-12-30	29.030	29.880	28.880	29.620	29.620	2,349,474
2025-12-29	30.340	30.340	29.080	29.170	29.170	3,237,300
2025-12-26	29.500	31.100	29.500	29.890	29.890	6,317,647
2025-12-25	27.660	29.380	27.660	29.300	29.300	4,405,774
2025-12-24	27.430	28.180	27.370	27.850	27.850	963,000
2025-12-23	27.990	28.120	27.490	27.660	27.660	830,150
2025-12-22	28.640	28.900	27.980	28.000	28.000	1,200,200
2025-12-19	28.220	28.670	28.120	28.500	28.500	922,500
2025-12-18	28.980	28.980	28.200	28.220	28.220	1,007,600
2025-12-17	27.460	29.000	27.000	28.880	28.880	2,344,600
2025-12-16	28.100	28.670	27.410	27.640	27.640	1,229,200
2025-12-15	28.000	28.290	27.480	27.710	27.710	1,070,000
2025-12-12	28.540	28.950	28.000	28.160	28.160	1,045,500
2025-12-11	29.220	29.490	28.520	28.520	28.520	848,200
2025-12-10	28.830	29.910	28.830	29.110	29.110	1,373,240
2025-12-09	28.450	29.350	28.120	29.150	29.150	1,577,900
2025-12-08	28.030	29.250	28.030	28.450	28.450	1,335,100
2025-12-05	27.810	28.000	27.240	27.970	27.970	1,038,200
2025-12-04	28.520	28.600	27.270	27.700	27.700	1,223,400
2025-12-03	29.130	29.520	27.900	28.420	28.420	1,403,367
2025-12-02	29.990	30.310	29.010	29.140	29.140	2,136,600
2025-12-01	31.000	31.000	29.500	30.150	30.150	3,726,567
2025-11-28	27.370	30.380	27.370	29.800	29.800	4,450,900
2025-11-27	27.070	27.780	27.070	27.620	27.620	859,100
2025-11-26	28.000	28.000	26.960	27.180	27.180	1,202,602
2025-11-25	26.530	27.250	26.530	27.050	27.050	1,052,900
2025-11-24	26.350	27.300	26.300	26.690	26.690	1,286,100
2025-11-21	28.000	28.080	25.920	26.340	26.340	2,007,800
2025-11-20	28.690	28.890	27.850	28.000	28.000	1,111,300
2025-11-19	29.950	29.950	27.710	27.980	27.980	2,105,200
2025-11-18	30.080	30.600	29.520	29.900	29.900	1,560,400
2025-11-17	29.520	29.890	29.010	29.840	29.840	993,800
2025-11-14	29.800	30.150	29.440	29.520	29.520	1,330,500
2025-11-13	29.430	29.920	29.090	29.800	29.800	834,340
2025-11-12	29.820	30.260	29.180	29.390	29.390	991,300
2025-11-11	30.000	30.560	29.710	29.910	29.910	1,423,240
2025-11-10	29.330	30.230	29.300	30.000	30.000	1,174,852
2025-11-07	29.680	29.980	29.300	29.320	29.320	868,700
2025-11-06	29.530	29.810	29.150	29.650	29.650	854,200
2025-11-05	28.990	29.880	28.900	29.530	29.530	966,900
2025-11-04	29.700	29.990	29.300	29.470	29.470	1,251,200
2025-11-03	30.160	30.340	29.420	29.830	29.830	1,205,600
2025-10-31	29.500	30.950	29.500	30.200	30.200	1,890,720
2025-10-30	30.200	30.400	29.410	29.490	29.490	1,249,500
2025-10-29	30.230	31.580	29.800	30.300	30.300	2,414,920
2025-10-28	29.100	31.350	29.100	30.980	30.980	3,887,632
2025-10-27	29.340	29.580	28.550	29.180	29.180	1,241,801

← NewerPage 4 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.