Shenzhen Tagen Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 4.990 | 5.030 | 4.980 | 4.990 | 3.998 | 6,037,130 |
| 2021-11-05 | 4.990 | 5.020 | 4.960 | 5.010 | 4.014 | 6,025,500 |
| 2021-11-04 | 4.990 | 5.030 | 4.960 | 5.010 | 4.014 | 4,700,702 |
| 2021-11-03 | 4.960 | 5.040 | 4.960 | 5.000 | 4.006 | 6,263,317 |
| 2021-11-02 | 5.020 | 5.060 | 4.920 | 4.990 | 3.998 | 10,695,407 |
| 2021-11-01 | 5.030 | 5.080 | 4.980 | 5.060 | 4.054 | 9,617,341 |
| 2021-10-29 | 4.960 | 5.070 | 4.950 | 5.040 | 4.038 | 9,174,435 |
| 2021-10-28 | 4.970 | 5.040 | 4.950 | 4.980 | 3.990 | 9,176,868 |
| 2021-10-27 | 5.050 | 5.060 | 4.970 | 5.020 | 4.022 | 10,722,304 |
| 2021-10-26 | 5.110 | 5.130 | 5.070 | 5.090 | 4.078 | 13,500,989 |
| 2021-10-25 | 5.280 | 5.280 | 5.130 | 5.150 | 4.126 | 18,433,763 |
| 2021-10-22 | 5.420 | 5.570 | 5.320 | 5.330 | 4.271 | 17,096,078 |
| 2021-10-21 | 5.420 | 5.490 | 5.290 | 5.290 | 4.238 | 13,196,176 |
| 2021-10-20 | 5.560 | 5.570 | 5.420 | 5.430 | 4.351 | 12,598,995 |
| 2021-10-19 | 5.510 | 5.590 | 5.460 | 5.570 | 4.463 | 10,460,379 |
| 2021-10-18 | 5.530 | 5.620 | 5.500 | 5.510 | 4.415 | 10,342,731 |
| 2021-10-15 | 5.610 | 5.650 | 5.540 | 5.560 | 4.455 | 10,595,785 |
| 2021-10-14 | 5.640 | 5.720 | 5.610 | 5.630 | 4.511 | 9,115,226 |
← NewerPage 21 of 21 · 1,218 trading days
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.