Shanxi Taigang Stainless Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 3.560 | 3.700 | 3.540 | 3.700 | 3.691 | 27,978,598 |
| 2024-01-24 | 3.470 | 3.550 | 3.410 | 3.550 | 3.541 | 20,319,350 |
| 2024-01-23 | 3.430 | 3.480 | 3.350 | 3.460 | 3.452 | 20,207,008 |
| 2024-01-22 | 3.610 | 3.620 | 3.400 | 3.420 | 3.412 | 23,931,327 |
| 2024-01-19 | 3.570 | 3.620 | 3.530 | 3.580 | 3.571 | 19,867,405 |
| 2024-01-18 | 3.630 | 3.640 | 3.460 | 3.560 | 3.551 | 36,203,732 |
| 2024-01-17 | 3.720 | 3.730 | 3.640 | 3.640 | 3.631 | 17,353,931 |
| 2024-01-16 | 3.730 | 3.740 | 3.680 | 3.720 | 3.711 | 14,000,315 |
| 2024-01-15 | 3.740 | 3.760 | 3.720 | 3.730 | 3.721 | 10,537,830 |
| 2024-01-12 | 3.740 | 3.790 | 3.740 | 3.750 | 3.741 | 13,701,366 |
| 2024-01-11 | 3.750 | 3.780 | 3.710 | 3.740 | 3.731 | 14,600,031 |
| 2024-01-10 | 3.770 | 3.790 | 3.740 | 3.750 | 3.741 | 11,147,323 |
| 2024-01-09 | 3.760 | 3.810 | 3.720 | 3.770 | 3.761 | 12,444,551 |
| 2024-01-08 | 3.830 | 3.840 | 3.750 | 3.750 | 3.741 | 17,538,840 |
| 2024-01-05 | 3.830 | 3.890 | 3.810 | 3.840 | 3.831 | 23,370,801 |
| 2024-01-04 | 3.820 | 3.860 | 3.810 | 3.840 | 3.831 | 19,892,532 |
| 2024-01-03 | 3.760 | 3.840 | 3.750 | 3.830 | 3.821 | 21,359,742 |
| 2024-01-02 | 3.730 | 3.800 | 3.720 | 3.770 | 3.761 | 19,993,854 |
| 2023-12-29 | 3.720 | 3.740 | 3.710 | 3.730 | 3.721 | 15,352,144 |
| 2023-12-28 | 3.690 | 3.740 | 3.680 | 3.730 | 3.721 | 22,391,740 |
| 2023-12-27 | 3.700 | 3.720 | 3.650 | 3.680 | 3.671 | 16,439,775 |
| 2023-12-26 | 3.690 | 3.740 | 3.680 | 3.710 | 3.701 | 12,303,359 |
| 2023-12-25 | 3.710 | 3.720 | 3.670 | 3.700 | 3.691 | 13,263,100 |
| 2023-12-22 | 3.700 | 3.730 | 3.660 | 3.710 | 3.701 | 20,616,336 |
| 2023-12-21 | 3.690 | 3.700 | 3.640 | 3.690 | 3.681 | 20,096,788 |
| 2023-12-20 | 3.710 | 3.770 | 3.700 | 3.700 | 3.691 | 16,047,850 |
| 2023-12-19 | 3.740 | 3.740 | 3.690 | 3.710 | 3.701 | 18,062,105 |
| 2023-12-18 | 3.750 | 3.780 | 3.720 | 3.740 | 3.731 | 14,134,291 |
| 2023-12-15 | 3.780 | 3.820 | 3.760 | 3.760 | 3.751 | 12,453,246 |
| 2023-12-14 | 3.790 | 3.810 | 3.780 | 3.780 | 3.771 | 11,152,321 |
| 2023-12-13 | 3.820 | 3.840 | 3.780 | 3.780 | 3.771 | 11,866,584 |
| 2023-12-12 | 3.850 | 3.850 | 3.790 | 3.840 | 3.831 | 18,687,234 |
| 2023-12-11 | 3.840 | 3.870 | 3.740 | 3.860 | 3.851 | 26,925,252 |
| 2023-12-08 | 3.830 | 3.900 | 3.820 | 3.840 | 3.831 | 27,741,593 |
| 2023-12-07 | 3.820 | 3.860 | 3.780 | 3.830 | 3.821 | 21,025,312 |
| 2023-12-06 | 3.790 | 3.840 | 3.770 | 3.820 | 3.811 | 14,307,333 |
| 2023-12-05 | 3.870 | 3.870 | 3.790 | 3.790 | 3.781 | 15,898,668 |
| 2023-12-04 | 3.870 | 3.880 | 3.840 | 3.870 | 3.861 | 15,625,278 |
| 2023-12-01 | 3.860 | 3.880 | 3.840 | 3.870 | 3.861 | 12,274,322 |
| 2023-11-30 | 3.910 | 3.910 | 3.850 | 3.860 | 3.851 | 13,429,213 |
| 2023-11-29 | 3.910 | 3.940 | 3.890 | 3.890 | 3.881 | 26,769,185 |
| 2023-11-28 | 3.900 | 3.930 | 3.840 | 3.920 | 3.911 | 21,456,264 |
| 2023-11-27 | 3.910 | 3.920 | 3.860 | 3.890 | 3.881 | 18,813,061 |
| 2023-11-24 | 3.900 | 3.930 | 3.890 | 3.930 | 3.921 | 19,626,903 |
| 2023-11-23 | 3.850 | 3.910 | 3.850 | 3.900 | 3.891 | 17,078,291 |
| 2023-11-22 | 3.890 | 3.910 | 3.850 | 3.850 | 3.841 | 15,051,635 |
| 2023-11-21 | 3.900 | 3.940 | 3.880 | 3.890 | 3.881 | 18,799,581 |
| 2023-11-20 | 3.850 | 3.890 | 3.840 | 3.890 | 3.881 | 16,236,200 |
| 2023-11-17 | 3.880 | 3.890 | 3.830 | 3.840 | 3.831 | 14,521,600 |
| 2023-11-16 | 3.900 | 3.910 | 3.870 | 3.890 | 3.881 | 16,335,207 |
| 2023-11-15 | 3.880 | 3.920 | 3.850 | 3.910 | 3.901 | 25,095,864 |
| 2023-11-14 | 3.890 | 3.890 | 3.820 | 3.850 | 3.841 | 17,748,251 |
| 2023-11-13 | 3.820 | 3.890 | 3.820 | 3.880 | 3.871 | 24,372,792 |
| 2023-11-10 | 3.810 | 3.830 | 3.770 | 3.810 | 3.801 | 16,253,250 |
| 2023-11-09 | 3.800 | 3.850 | 3.800 | 3.820 | 3.811 | 17,743,610 |
| 2023-11-08 | 3.840 | 3.850 | 3.770 | 3.810 | 3.801 | 25,925,100 |
| 2023-11-07 | 3.880 | 3.890 | 3.840 | 3.850 | 3.841 | 18,784,479 |
| 2023-11-06 | 3.900 | 3.930 | 3.850 | 3.880 | 3.871 | 23,331,364 |
| 2023-11-03 | 3.940 | 3.960 | 3.880 | 3.890 | 3.881 | 17,175,900 |
| 2023-11-02 | 3.950 | 3.970 | 3.920 | 3.930 | 3.921 | 13,813,829 |
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.