Shanxi Taigang Stainless Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 3.880 | 3.900 | 3.830 | 3.860 | 3.851 | 31,578,800 |
| 2024-04-29 | 3.720 | 3.900 | 3.700 | 3.900 | 3.891 | 55,076,551 |
| 2024-04-26 | 3.700 | 3.750 | 3.650 | 3.720 | 3.711 | 29,628,428 |
| 2024-04-25 | 3.670 | 3.740 | 3.650 | 3.700 | 3.691 | 25,153,091 |
| 2024-04-24 | 3.660 | 3.700 | 3.620 | 3.650 | 3.641 | 29,382,038 |
| 2024-04-23 | 3.790 | 3.800 | 3.660 | 3.660 | 3.651 | 42,574,000 |
| 2024-04-22 | 3.920 | 3.970 | 3.770 | 3.790 | 3.781 | 50,340,201 |
| 2024-04-19 | 3.830 | 3.940 | 3.820 | 3.900 | 3.891 | 48,564,610 |
| 2024-04-18 | 3.800 | 3.850 | 3.780 | 3.830 | 3.821 | 31,791,890 |
| 2024-04-17 | 3.730 | 3.810 | 3.720 | 3.810 | 3.801 | 34,836,601 |
| 2024-04-16 | 3.810 | 3.880 | 3.720 | 3.730 | 3.721 | 43,070,476 |
| 2024-04-15 | 3.820 | 3.860 | 3.730 | 3.810 | 3.801 | 42,677,200 |
| 2024-04-12 | 3.800 | 3.830 | 3.770 | 3.800 | 3.791 | 24,696,752 |
| 2024-04-11 | 3.750 | 3.860 | 3.750 | 3.810 | 3.801 | 35,455,827 |
| 2024-04-10 | 3.790 | 3.830 | 3.750 | 3.770 | 3.761 | 29,713,576 |
| 2024-04-09 | 3.770 | 3.830 | 3.760 | 3.790 | 3.781 | 29,748,477 |
| 2024-04-08 | 3.770 | 3.850 | 3.760 | 3.770 | 3.761 | 43,251,852 |
| 2024-04-03 | 3.720 | 3.790 | 3.720 | 3.780 | 3.771 | 43,691,314 |
| 2024-04-02 | 3.640 | 3.730 | 3.630 | 3.720 | 3.711 | 37,953,067 |
| 2024-04-01 | 3.590 | 3.640 | 3.590 | 3.640 | 3.631 | 18,466,056 |
| 2024-03-29 | 3.540 | 3.590 | 3.530 | 3.590 | 3.581 | 10,141,932 |
| 2024-03-28 | 3.530 | 3.580 | 3.520 | 3.540 | 3.531 | 16,481,189 |
| 2024-03-27 | 3.590 | 3.610 | 3.530 | 3.530 | 3.521 | 17,198,869 |
| 2024-03-26 | 3.600 | 3.610 | 3.540 | 3.590 | 3.581 | 22,344,288 |
| 2024-03-25 | 3.620 | 3.660 | 3.600 | 3.600 | 3.591 | 22,799,765 |
| 2024-03-22 | 3.680 | 3.700 | 3.610 | 3.630 | 3.621 | 26,078,985 |
| 2024-03-21 | 3.700 | 3.720 | 3.680 | 3.700 | 3.691 | 15,403,579 |
| 2024-03-20 | 3.730 | 3.730 | 3.680 | 3.710 | 3.701 | 23,622,419 |
| 2024-03-19 | 3.730 | 3.780 | 3.700 | 3.740 | 3.731 | 29,093,202 |
| 2024-03-18 | 3.750 | 3.750 | 3.680 | 3.730 | 3.721 | 24,368,028 |
| 2024-03-15 | 3.670 | 3.750 | 3.630 | 3.750 | 3.741 | 35,521,680 |
| 2024-03-14 | 3.690 | 3.740 | 3.650 | 3.670 | 3.661 | 25,501,700 |
| 2024-03-13 | 3.730 | 3.740 | 3.680 | 3.690 | 3.681 | 27,251,794 |
| 2024-03-12 | 3.800 | 3.810 | 3.720 | 3.740 | 3.731 | 47,786,085 |
| 2024-03-11 | 3.760 | 3.860 | 3.720 | 3.850 | 3.841 | 45,254,925 |
| 2024-03-08 | 3.770 | 3.790 | 3.710 | 3.760 | 3.751 | 25,447,850 |
| 2024-03-07 | 3.700 | 3.850 | 3.700 | 3.760 | 3.751 | 42,619,073 |
| 2024-03-06 | 3.660 | 3.730 | 3.640 | 3.700 | 3.691 | 24,453,700 |
| 2024-03-05 | 3.670 | 3.680 | 3.630 | 3.650 | 3.641 | 22,475,251 |
| 2024-03-04 | 3.750 | 3.760 | 3.670 | 3.690 | 3.681 | 24,556,096 |
| 2024-03-01 | 3.780 | 3.810 | 3.730 | 3.760 | 3.751 | 22,827,110 |
| 2024-02-29 | 3.730 | 3.790 | 3.710 | 3.790 | 3.781 | 34,100,213 |
| 2024-02-28 | 3.750 | 3.810 | 3.730 | 3.730 | 3.721 | 39,271,307 |
| 2024-02-27 | 3.720 | 3.760 | 3.700 | 3.750 | 3.741 | 24,783,385 |
| 2024-02-26 | 3.780 | 3.790 | 3.720 | 3.720 | 3.711 | 30,699,156 |
| 2024-02-23 | 3.830 | 3.830 | 3.760 | 3.780 | 3.771 | 31,440,560 |
| 2024-02-22 | 3.800 | 3.840 | 3.780 | 3.810 | 3.801 | 24,190,846 |
| 2024-02-21 | 3.820 | 3.880 | 3.790 | 3.810 | 3.801 | 27,151,170 |
| 2024-02-20 | 3.820 | 3.860 | 3.770 | 3.820 | 3.811 | 23,588,764 |
| 2024-02-19 | 3.900 | 3.910 | 3.800 | 3.830 | 3.821 | 36,740,436 |
| 2024-02-08 | 3.850 | 4.040 | 3.820 | 3.870 | 3.861 | 63,064,085 |
| 2024-02-07 | 3.610 | 3.860 | 3.600 | 3.860 | 3.851 | 62,487,436 |
| 2024-02-06 | 3.320 | 3.660 | 3.290 | 3.640 | 3.631 | 48,933,171 |
| 2024-02-05 | 3.450 | 3.460 | 3.270 | 3.340 | 3.332 | 43,255,100 |
| 2024-02-02 | 3.520 | 3.610 | 3.360 | 3.450 | 3.442 | 33,503,900 |
| 2024-02-01 | 3.550 | 3.600 | 3.480 | 3.520 | 3.512 | 26,414,319 |
| 2024-01-31 | 3.630 | 3.710 | 3.550 | 3.570 | 3.561 | 34,340,995 |
| 2024-01-30 | 3.780 | 3.800 | 3.680 | 3.700 | 3.691 | 19,800,296 |
| 2024-01-29 | 3.790 | 3.820 | 3.760 | 3.780 | 3.771 | 26,183,450 |
| 2024-01-26 | 3.710 | 3.790 | 3.690 | 3.770 | 3.761 | 24,661,474 |
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.