Shanghai Tianyong Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	24.970	25.070	24.320	24.810	24.810	1,075,700
2026-10-20	24.440	25.080	24.340	24.810	24.810	893,489
2026-10-19	24.590	25.300	23.850	24.620	24.620	1,862,481
2026-10-16	24.880	25.990	23.630	24.750	24.750	2,318,081
2026-10-15	24.580	24.840	23.700	24.840	24.840	1,242,700
2026-10-14	25.180	25.850	24.570	24.840	24.840	1,407,820
2026-10-13	24.320	25.480	23.110	25.180	25.180	1,303,700
2026-10-12	25.290	25.400	24.310	24.440	24.440	745,900
2026-10-09	25.430	25.470	24.020	25.290	25.290	935,600
2026-10-08	26.170	26.220	25.100	25.350	25.350	940,700
2026-09-30	26.830	26.860	25.650	25.770	25.770	1,138,900
2026-09-29	26.110	27.300	25.530	26.560	26.560	1,480,300
2026-09-28	25.970	26.300	25.500	25.910	25.910	1,270,200
2026-09-24	26.180	26.370	25.870	25.870	25.870	537,000
2026-09-23	26.230	26.390	25.610	26.280	26.280	781,700
2026-09-22	26.220	26.430	25.970	26.230	26.230	772,200
2026-09-21	25.720	26.180	25.460	26.180	26.180	856,600
2026-09-18	25.200	25.880	25.130	25.660	25.660	994,800
2026-09-17	25.380	25.510	24.740	25.390	25.390	606,800
2026-09-16	25.090	25.740	24.750	25.430	25.430	744,600
2026-09-15	25.930	25.930	25.060	25.090	25.090	751,800
2026-09-14	26.170	26.640	25.290	25.820	25.820	850,900
2026-09-11	26.720	26.720	25.310	25.700	25.700	937,700
2026-09-10	27.310	27.320	26.660	26.720	26.720	723,500
2026-09-09	27.640	28.190	27.150	27.310	27.310	918,900
2026-09-08	28.770	28.790	27.400	27.550	27.550	1,234,900
2026-09-07	26.680	28.870	26.650	28.370	28.370	2,192,240
2026-09-04	28.700	28.800	26.520	26.730	26.730	1,806,000
2026-09-03	27.350	28.490	27.350	28.350	28.350	2,007,040
2026-09-02	26.870	27.630	26.800	27.350	27.350	1,161,700
2026-09-01	26.930	27.270	26.650	27.070	27.070	1,029,557
2026-08-31	26.400	26.940	26.260	26.840	26.840	1,110,200
2026-08-28	26.500	27.310	26.100	26.470	26.470	1,824,600
2026-08-27	25.770	27.750	25.760	26.150	26.150	2,168,900
2026-08-26	24.930	25.700	24.780	25.420	25.420	1,143,300
2026-08-25	24.920	25.250	24.110	24.940	24.940	1,244,800
2026-08-24	25.200	25.200	24.110	25.090	25.090	1,233,800
2026-08-21	24.800	25.200	24.240	25.080	25.080	1,236,200
2026-08-20	24.880	25.700	24.400	24.800	24.800	1,949,700
2026-08-19	25.800	25.880	24.260	25.150	25.150	2,021,700
2026-08-18	25.240	26.600	24.910	26.080	26.080	2,495,200
2026-08-17	24.880	25.750	24.520	25.370	25.370	1,625,600
2026-08-14	24.820	25.010	24.070	25.010	25.010	1,187,900
2026-08-13	25.380	25.380	24.600	25.000	25.000	916,600
2026-08-12	24.930	25.450	24.210	25.180	25.180	1,276,718
2026-08-11	24.560	24.850	24.140	24.540	24.540	991,600
2026-08-10	24.790	25.300	24.040	24.690	24.690	1,332,400
2026-08-07	24.110	24.780	23.600	24.680	24.680	1,559,300
2026-08-06	24.500	24.690	23.600	24.250	24.250	1,965,300
2026-08-05	23.980	24.950	23.560	24.600	24.600	2,053,917
2026-08-04	22.750	23.950	22.430	23.560	23.560	2,725,800
2026-08-03	22.930	23.270	22.010	22.700	22.700	2,141,517
2026-07-31	21.860	23.500	21.510	22.930	22.930	3,370,098
2026-07-30	21.920	22.550	20.660	21.890	21.890	2,613,020
2026-07-29	21.780	22.260	21.300	21.890	21.890	1,366,000
2026-07-28	22.100	22.660	21.430	21.880	21.880	1,602,700
2026-07-27	21.760	22.250	21.380	22.140	22.140	1,265,700
2026-07-24	22.500	22.500	21.380	21.600	21.600	1,015,020
2026-07-23	21.740	22.530	21.700	22.320	22.320	1,345,400
2026-07-22	22.890	23.000	21.680	21.910	21.910	1,370,940

Page 1 of 1 · 60 trading days

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.