Shenzhen Tagen Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	6.660	7.070	6.630	7.000	5.609	78,377,574
2022-05-09	6.680	7.000	6.670	6.850	5.488	62,577,111
2022-05-06	6.820	6.940	6.610	6.640	5.320	77,320,300
2022-05-05	6.670	7.330	6.670	7.020	5.625	159,602,546
2022-04-29	6.100	6.710	5.910	6.660	5.336	97,145,917
2022-04-28	6.010	6.160	5.820	6.100	4.887	48,506,103
2022-04-27	5.920	6.100	5.800	6.100	4.887	31,764,137
2022-04-26	5.940	6.130	5.810	5.850	4.687	38,985,676
2022-04-25	6.180	6.240	5.820	5.840	4.679	29,455,887
2022-04-22	6.310	6.510	6.050	6.300	5.048	28,328,929
2022-04-21	6.370	6.580	6.300	6.340	5.080	32,166,188
2022-04-20	6.720	6.760	6.350	6.390	5.120	31,553,667
2022-04-19	6.590	6.750	6.410	6.720	5.384	40,244,358
2022-04-18	6.460	6.790	6.420	6.600	5.288	47,495,685
2022-04-15	6.510	6.700	6.400	6.480	5.192	25,391,903
2022-04-14	6.600	6.620	6.310	6.540	5.240	28,014,166
2022-04-13	6.490	6.530	6.270	6.390	5.120	24,937,725
2022-04-12	6.550	6.630	6.420	6.550	5.248	23,689,091
2022-04-11	6.820	6.920	6.510	6.570	5.264	35,618,510
2022-04-08	6.720	6.840	6.580	6.820	5.464	36,182,953
2022-04-07	6.910	6.990	6.680	6.680	5.352	37,196,022
2022-04-06	6.900	7.090	6.740	7.000	5.609	46,098,364
2022-04-01	6.820	6.890	6.610	6.810	5.456	42,738,825
2022-03-31	6.700	7.150	6.700	6.900	5.528	55,667,369
2022-03-30	6.360	6.700	6.350	6.680	5.352	32,940,161
2022-03-29	6.360	6.400	6.260	6.390	5.120	17,813,493
2022-03-28	6.310	6.390	6.210	6.360	5.096	19,245,363
2022-03-25	6.260	6.410	6.210	6.340	5.080	16,295,905
2022-03-24	6.270	6.480	6.220	6.260	5.016	17,435,583
2022-03-23	6.300	6.410	6.200	6.330	5.072	14,393,938
2022-03-22	6.240	6.420	6.140	6.310	5.056	15,410,320
2022-03-21	6.270	6.350	6.100	6.220	4.984	17,286,303
2022-03-18	5.950	6.300	5.920	6.270	5.024	20,396,976
2022-03-17	5.850	6.070	5.800	5.980	4.791	18,021,958
2022-03-16	5.830	5.880	5.470	5.780	4.631	18,168,882
2022-03-15	6.100	6.110	5.700	5.700	4.567	18,947,934
2022-03-14	6.080	6.240	6.080	6.150	4.927	14,852,824
2022-03-11	6.110	6.210	5.940	6.190	4.960	13,369,610
2022-03-10	6.150	6.270	6.100	6.140	4.919	14,146,095
2022-03-09	6.090	6.250	5.870	6.060	4.855	19,645,200
2022-03-08	6.330	6.380	6.060	6.070	4.863	18,110,297
2022-03-07	6.390	6.450	6.330	6.350	5.088	10,070,978
2022-03-04	6.440	6.450	6.330	6.410	5.136	9,070,846
2022-03-03	6.400	6.590	6.390	6.450	5.168	13,183,317
2022-03-02	6.390	6.460	6.360	6.380	5.112	8,630,109
2022-03-01	6.400	6.470	6.330	6.410	5.136	11,554,309
2022-02-28	6.460	6.460	6.330	6.410	5.136	11,864,940
2022-02-25	6.250	6.520	6.250	6.460	5.176	19,535,100
2022-02-24	6.430	6.460	6.170	6.240	5.000	18,669,311
2022-02-23	6.520	6.580	6.420	6.440	5.160	14,875,057
2022-02-22	6.500	6.640	6.480	6.590	5.280	16,581,222
2022-02-21	6.600	6.630	6.460	6.540	5.240	12,022,299
2022-02-18	6.350	6.600	6.320	6.580	5.272	20,002,345
2022-02-17	6.480	6.510	6.360	6.430	5.152	10,564,938
2022-02-16	6.380	6.490	6.350	6.480	5.192	11,154,860
2022-02-15	6.450	6.460	6.340	6.370	5.104	10,531,079
2022-02-14	6.450	6.500	6.340	6.370	5.104	18,821,734
2022-02-11	6.540	6.650	6.450	6.460	5.176	22,844,065
2022-02-10	6.500	6.550	6.440	6.510	5.216	15,889,547
2022-02-09	6.550	6.560	6.460	6.500	5.208	18,808,022

← NewerPage 19 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-21	0.0360 CNY
2025-07-11	0.1000 CNY
2024-07-19	0.2500 CNY
2023-07-14	0.3200 CNY
2022-07-08	0.3300 CNY
2021-06-02	0.3800 CNY
2020-05-29	0.3800 CNY
2019-06-20	0.2500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.