Shanxi Taigang Stainless Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 3.470 | 3.490 | 3.430 | 3.450 | 3.442 | 14,800,136 |
| 2024-07-26 | 3.430 | 3.480 | 3.430 | 3.470 | 3.462 | 14,892,280 |
| 2024-07-25 | 3.410 | 3.450 | 3.400 | 3.450 | 3.442 | 13,344,234 |
| 2024-07-24 | 3.430 | 3.450 | 3.390 | 3.410 | 3.402 | 15,192,015 |
| 2024-07-23 | 3.430 | 3.490 | 3.430 | 3.430 | 3.422 | 18,212,801 |
| 2024-07-22 | 3.500 | 3.510 | 3.430 | 3.450 | 3.442 | 18,956,700 |
| 2024-07-19 | 3.550 | 3.550 | 3.490 | 3.500 | 3.492 | 18,338,939 |
| 2024-07-18 | 3.520 | 3.560 | 3.490 | 3.560 | 3.551 | 16,660,853 |
| 2024-07-17 | 3.560 | 3.580 | 3.530 | 3.540 | 3.531 | 15,875,300 |
| 2024-07-16 | 3.560 | 3.580 | 3.540 | 3.570 | 3.561 | 15,173,600 |
| 2024-07-15 | 3.560 | 3.600 | 3.510 | 3.570 | 3.561 | 24,213,181 |
| 2024-07-12 | 3.550 | 3.570 | 3.520 | 3.540 | 3.531 | 16,135,328 |
| 2024-07-11 | 3.500 | 3.560 | 3.500 | 3.540 | 3.531 | 25,161,713 |
| 2024-07-10 | 3.490 | 3.520 | 3.450 | 3.470 | 3.462 | 18,887,274 |
| 2024-07-09 | 3.450 | 3.490 | 3.400 | 3.480 | 3.472 | 17,216,677 |
| 2024-07-08 | 3.490 | 3.490 | 3.430 | 3.460 | 3.452 | 15,127,151 |
| 2024-07-05 | 3.480 | 3.510 | 3.450 | 3.480 | 3.472 | 12,918,000 |
| 2024-07-04 | 3.550 | 3.570 | 3.470 | 3.480 | 3.472 | 17,023,534 |
| 2024-07-03 | 3.520 | 3.560 | 3.510 | 3.540 | 3.531 | 20,357,000 |
| 2024-07-02 | 3.460 | 3.520 | 3.450 | 3.510 | 3.502 | 20,252,050 |
| 2024-07-01 | 3.380 | 3.470 | 3.380 | 3.460 | 3.452 | 22,286,304 |
| 2024-06-28 | 3.400 | 3.440 | 3.370 | 3.380 | 3.372 | 18,668,261 |
| 2024-06-27 | 3.450 | 3.460 | 3.400 | 3.410 | 3.402 | 17,678,693 |
| 2024-06-26 | 3.380 | 3.460 | 3.350 | 3.450 | 3.442 | 17,664,836 |
| 2024-06-25 | 3.390 | 3.430 | 3.350 | 3.390 | 3.382 | 21,308,698 |
| 2024-06-24 | 3.440 | 3.450 | 3.330 | 3.370 | 3.362 | 24,184,935 |
| 2024-06-21 | 3.430 | 3.480 | 3.420 | 3.420 | 3.412 | 19,197,726 |
| 2024-06-20 | 3.490 | 3.510 | 3.420 | 3.420 | 3.412 | 20,964,356 |
| 2024-06-19 | 3.460 | 3.500 | 3.450 | 3.480 | 3.472 | 16,044,351 |
| 2024-06-18 | 3.440 | 3.490 | 3.430 | 3.480 | 3.472 | 16,011,636 |
| 2024-06-17 | 3.500 | 3.500 | 3.430 | 3.450 | 3.442 | 22,989,977 |
| 2024-06-14 | 3.480 | 3.530 | 3.430 | 3.500 | 3.492 | 31,735,650 |
| 2024-06-13 | 3.550 | 3.570 | 3.470 | 3.490 | 3.482 | 25,777,192 |
| 2024-06-12 | 3.560 | 3.590 | 3.530 | 3.560 | 3.551 | 26,396,816 |
| 2024-06-11 | 3.620 | 3.620 | 3.560 | 3.570 | 3.561 | 23,860,098 |
| 2024-06-07 | 3.600 | 3.640 | 3.570 | 3.640 | 3.631 | 23,616,085 |
| 2024-06-06 | 3.640 | 3.650 | 3.560 | 3.590 | 3.581 | 26,655,556 |
| 2024-06-05 | 3.690 | 3.700 | 3.620 | 3.630 | 3.621 | 21,106,650 |
| 2024-06-04 | 3.660 | 3.710 | 3.610 | 3.700 | 3.691 | 25,536,496 |
| 2024-06-03 | 3.770 | 3.770 | 3.630 | 3.660 | 3.651 | 39,204,665 |
| 2024-05-31 | 3.820 | 3.840 | 3.780 | 3.780 | 3.771 | 25,175,096 |
| 2024-05-30 | 3.850 | 3.900 | 3.810 | 3.830 | 3.821 | 26,670,348 |
| 2024-05-29 | 3.810 | 3.890 | 3.790 | 3.850 | 3.841 | 28,749,921 |
| 2024-05-28 | 3.860 | 3.880 | 3.810 | 3.820 | 3.811 | 23,144,579 |
| 2024-05-27 | 3.830 | 3.870 | 3.820 | 3.860 | 3.851 | 18,569,858 |
| 2024-05-24 | 3.850 | 3.890 | 3.830 | 3.840 | 3.831 | 19,057,779 |
| 2024-05-23 | 3.940 | 3.940 | 3.830 | 3.850 | 3.841 | 37,275,379 |
| 2024-05-22 | 3.900 | 3.970 | 3.900 | 3.950 | 3.940 | 31,196,261 |
| 2024-05-21 | 3.940 | 3.960 | 3.880 | 3.910 | 3.901 | 27,313,230 |
| 2024-05-20 | 3.940 | 3.960 | 3.900 | 3.940 | 3.930 | 37,351,125 |
| 2024-05-17 | 3.830 | 3.910 | 3.810 | 3.910 | 3.901 | 37,567,771 |
| 2024-05-16 | 3.790 | 3.880 | 3.790 | 3.830 | 3.821 | 33,362,250 |
| 2024-05-15 | 3.810 | 3.830 | 3.780 | 3.790 | 3.781 | 17,480,390 |
| 2024-05-14 | 3.850 | 3.880 | 3.800 | 3.810 | 3.801 | 24,002,179 |
| 2024-05-13 | 3.860 | 3.890 | 3.820 | 3.850 | 3.841 | 23,404,693 |
| 2024-05-10 | 3.860 | 3.880 | 3.830 | 3.870 | 3.861 | 20,944,257 |
| 2024-05-09 | 3.790 | 3.880 | 3.790 | 3.850 | 3.841 | 27,417,614 |
| 2024-05-08 | 3.870 | 3.890 | 3.800 | 3.800 | 3.791 | 28,181,218 |
| 2024-05-07 | 3.900 | 3.910 | 3.870 | 3.890 | 3.881 | 28,396,900 |
| 2024-05-06 | 3.900 | 3.940 | 3.880 | 3.900 | 3.891 | 30,734,900 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-09 | 0.0090 CNY |
| 2023-06-01 | 0.0250 CNY |
| 2022-06-29 | 0.0596 CNY |
| 2021-11-25 | 0.5860 CNY |
| 2021-06-02 | 0.1530 CNY |
| 2020-05-28 | 0.1000 CNY |
| 2019-06-03 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.