Shanghai Tianyong Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 22.000 | 22.340 | 21.550 | 21.620 | 21.620 | 1,344,400 |
| 2025-01-21 | 22.800 | 22.900 | 21.910 | 22.100 | 22.100 | 1,754,500 |
| 2025-01-20 | 23.700 | 23.700 | 21.680 | 22.850 | 22.850 | 3,910,187 |
| 2025-01-17 | 23.000 | 23.990 | 22.870 | 23.900 | 23.900 | 2,994,160 |
| 2025-01-16 | 22.900 | 23.180 | 22.590 | 23.070 | 23.070 | 1,676,252 |
| 2025-01-15 | 22.410 | 23.270 | 22.400 | 22.740 | 22.740 | 1,530,940 |
| 2025-01-14 | 21.840 | 22.800 | 21.840 | 22.590 | 22.590 | 1,508,140 |
| 2025-01-13 | 21.980 | 22.490 | 21.130 | 21.820 | 21.820 | 1,320,520 |
| 2025-01-10 | 21.890 | 22.850 | 21.470 | 21.980 | 21.980 | 2,189,020 |
| 2025-01-09 | 21.350 | 22.520 | 21.010 | 21.910 | 21.910 | 1,792,800 |
| 2025-01-08 | 20.440 | 21.900 | 20.200 | 21.600 | 21.600 | 1,988,633 |
| 2025-01-07 | 19.380 | 20.780 | 19.230 | 20.550 | 20.550 | 1,358,900 |
| 2025-01-06 | 19.290 | 20.350 | 18.410 | 19.480 | 19.480 | 1,593,500 |
| 2025-01-03 | 20.550 | 20.550 | 19.300 | 19.330 | 19.330 | 1,022,800 |
| 2025-01-02 | 20.560 | 21.060 | 20.050 | 20.460 | 20.460 | 958,400 |
| 2024-12-31 | 21.000 | 21.550 | 20.250 | 20.520 | 20.520 | 1,088,200 |
| 2024-12-30 | 21.900 | 21.980 | 20.710 | 21.170 | 21.170 | 1,670,843 |
| 2024-12-27 | 21.370 | 22.540 | 20.920 | 22.520 | 22.520 | 1,844,100 |
| 2024-12-26 | 21.110 | 21.590 | 20.720 | 21.180 | 21.180 | 1,073,700 |
| 2024-12-25 | 21.430 | 21.860 | 20.600 | 21.110 | 21.110 | 1,486,383 |
| 2024-12-24 | 22.200 | 22.630 | 21.000 | 21.880 | 21.880 | 1,679,053 |
| 2024-12-23 | 23.000 | 23.610 | 21.800 | 21.860 | 21.860 | 2,117,840 |
| 2024-12-20 | 23.420 | 23.650 | 23.020 | 23.220 | 23.220 | 2,655,053 |
| 2024-12-19 | 24.000 | 25.250 | 23.250 | 23.430 | 23.430 | 3,624,853 |
| 2024-12-18 | 23.690 | 24.150 | 23.080 | 24.130 | 24.130 | 3,207,700 |
| 2024-12-17 | 23.050 | 23.940 | 22.670 | 23.800 | 23.800 | 3,826,453 |
| 2024-12-16 | 23.410 | 23.870 | 22.690 | 23.050 | 23.050 | 1,841,800 |
| 2024-12-13 | 23.480 | 24.030 | 23.190 | 23.380 | 23.380 | 3,406,100 |
| 2024-12-12 | 22.910 | 23.730 | 22.500 | 23.710 | 23.710 | 4,598,224 |
| 2024-12-11 | 22.220 | 23.470 | 21.580 | 23.200 | 23.200 | 6,192,713 |
| 2024-12-10 | 21.940 | 22.260 | 21.530 | 22.160 | 22.160 | 3,368,798 |
| 2024-12-09 | 21.620 | 21.950 | 21.220 | 21.440 | 21.440 | 2,467,800 |
| 2024-12-06 | 22.170 | 22.330 | 21.630 | 21.730 | 21.730 | 2,769,653 |
| 2024-12-05 | 22.610 | 22.790 | 21.740 | 22.250 | 22.250 | 3,786,820 |
| 2024-12-04 | 21.050 | 22.980 | 21.040 | 22.170 | 22.170 | 4,705,978 |
| 2024-12-03 | 21.530 | 22.130 | 21.060 | 21.300 | 21.300 | 3,397,300 |
| 2024-12-02 | 20.390 | 21.300 | 20.350 | 21.230 | 21.230 | 4,545,500 |
| 2024-11-29 | 20.200 | 20.820 | 19.930 | 20.390 | 20.390 | 3,885,600 |
| 2024-11-28 | 20.200 | 21.120 | 20.060 | 20.160 | 20.160 | 3,968,400 |
| 2024-11-27 | 20.000 | 20.600 | 19.690 | 20.450 | 20.450 | 3,099,646 |
| 2024-11-26 | 21.200 | 21.250 | 20.070 | 20.380 | 20.380 | 4,452,300 |
| 2024-11-25 | 21.300 | 21.560 | 20.330 | 21.200 | 21.200 | 6,062,380 |
| 2024-11-22 | 22.400 | 23.300 | 21.760 | 21.790 | 21.790 | 8,215,480 |
| 2024-11-21 | 25.010 | 25.010 | 22.200 | 23.290 | 23.290 | 14,234,535 |
| 2024-11-20 | 23.070 | 23.080 | 23.060 | 23.080 | 23.080 | 2,717,645 |
| 2024-11-19 | 19.190 | 20.980 | 19.100 | 20.980 | 20.980 | 2,179,120 |
| 2024-11-18 | 20.000 | 20.380 | 18.930 | 19.070 | 19.070 | 2,827,238 |
| 2024-11-15 | 19.300 | 20.250 | 19.230 | 20.110 | 20.110 | 4,490,800 |
| 2024-11-14 | 19.760 | 19.790 | 19.110 | 19.200 | 19.200 | 1,125,455 |
| 2024-11-13 | 19.630 | 19.970 | 19.100 | 19.760 | 19.760 | 1,689,600 |
| 2024-11-12 | 19.790 | 20.300 | 19.180 | 19.450 | 19.450 | 1,753,600 |
| 2024-11-11 | 18.940 | 19.800 | 18.940 | 19.790 | 19.790 | 2,370,900 |
| 2024-11-08 | 19.300 | 19.410 | 18.870 | 19.130 | 19.130 | 2,089,100 |
| 2024-11-07 | 18.630 | 18.980 | 18.500 | 18.940 | 18.940 | 1,939,455 |
| 2024-11-06 | 18.810 | 18.930 | 18.360 | 18.550 | 18.550 | 1,476,000 |
| 2024-11-05 | 18.410 | 19.240 | 18.300 | 18.850 | 18.850 | 2,007,140 |
| 2024-11-04 | 17.620 | 18.490 | 17.610 | 18.410 | 18.410 | 1,424,280 |
| 2024-11-01 | 18.310 | 18.450 | 17.560 | 17.690 | 17.690 | 1,854,000 |
| 2024-10-31 | 18.550 | 18.600 | 18.180 | 18.380 | 18.380 | 1,671,240 |
| 2024-10-30 | 18.750 | 18.990 | 18.350 | 18.480 | 18.480 | 1,744,884 |
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.