Shanxi Taigang Stainless Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	3.930	3.970	3.910	3.960	3.950	20,378,450
2023-10-31	3.920	3.940	3.870	3.910	3.901	14,127,600
2023-10-30	3.910	3.960	3.900	3.920	3.911	15,909,400
2023-10-27	3.840	3.930	3.840	3.910	3.901	17,682,849
2023-10-26	3.810	3.860	3.810	3.850	3.841	19,164,606
2023-10-25	3.760	3.850	3.760	3.830	3.821	28,861,930
2023-10-24	3.740	3.780	3.670	3.710	3.701	26,638,248
2023-10-23	3.840	3.850	3.710	3.720	3.711	18,602,380
2023-10-20	3.840	3.880	3.810	3.830	3.821	15,668,300
2023-10-19	3.920	3.930	3.840	3.850	3.841	22,267,892
2023-10-18	3.980	3.990	3.930	3.930	3.921	15,532,950
2023-10-17	4.000	4.020	3.980	3.990	3.980	10,725,300
2023-10-16	4.000	4.010	3.960	3.990	3.980	12,811,144
2023-10-13	4.010	4.010	3.980	4.000	3.990	10,835,702
2023-10-12	3.960	4.030	3.950	4.020	4.010	18,764,674
2023-10-11	3.990	3.990	3.940	3.940	3.930	17,554,652
2023-10-10	4.010	4.030	3.960	3.970	3.960	16,977,800
2023-10-09	4.020	4.040	3.990	4.010	4.000	18,938,984
2023-09-28	4.030	4.050	4.020	4.040	4.030	13,945,650
2023-09-27	4.080	4.100	4.030	4.030	4.020	19,245,600
2023-09-26	4.100	4.120	4.080	4.080	4.070	12,881,150
2023-09-25	4.110	4.140	4.090	4.100	4.090	16,833,654
2023-09-22	4.120	4.150	4.100	4.120	4.110	19,623,498
2023-09-21	4.140	4.160	4.130	4.130	4.120	20,746,600
2023-09-20	4.170	4.190	4.140	4.150	4.140	13,682,350
2023-09-19	4.130	4.180	4.130	4.170	4.160	22,230,009
2023-09-18	4.120	4.150	4.090	4.140	4.130	26,689,013
2023-09-15	4.140	4.150	4.100	4.120	4.110	17,861,702
2023-09-14	4.080	4.130	4.060	4.120	4.110	26,786,911
2023-09-13	4.080	4.110	4.060	4.070	4.060	16,679,204
2023-09-12	4.100	4.100	4.060	4.070	4.060	14,188,250
2023-09-11	4.080	4.110	4.060	4.090	4.080	21,835,286
2023-09-08	4.040	4.080	4.030	4.060	4.050	19,689,000
2023-09-07	4.090	4.110	4.050	4.050	4.040	19,368,097
2023-09-06	4.150	4.150	4.080	4.100	4.090	19,570,883
2023-09-05	4.160	4.170	4.110	4.150	4.140	24,606,580
2023-09-04	4.070	4.180	4.050	4.160	4.150	40,036,810
2023-09-01	3.960	4.060	3.950	4.040	4.030	31,185,220
2023-08-31	3.960	3.990	3.920	3.940	3.930	21,247,993
2023-08-30	4.030	4.050	3.960	3.960	3.950	30,214,728
2023-08-29	4.070	4.120	4.010	4.020	4.010	41,214,230
2023-08-28	4.170	4.200	4.070	4.080	4.070	38,829,057
2023-08-25	3.980	4.050	3.940	4.000	3.990	21,929,800
2023-08-24	4.050	4.090	3.980	3.990	3.980	17,988,840
2023-08-23	4.100	4.100	4.030	4.040	4.030	13,852,050
2023-08-22	4.060	4.110	4.030	4.080	4.070	19,233,263
2023-08-21	4.130	4.160	4.060	4.060	4.050	18,724,100
2023-08-18	4.140	4.190	4.120	4.130	4.120	23,806,199
2023-08-17	4.150	4.150	4.100	4.140	4.130	22,267,675
2023-08-16	4.160	4.190	4.130	4.160	4.150	13,162,130
2023-08-15	4.190	4.200	4.130	4.170	4.160	17,577,075
2023-08-14	4.140	4.190	4.100	4.170	4.160	17,729,378
2023-08-11	4.240	4.250	4.150	4.160	4.150	19,717,010
2023-08-10	4.230	4.270	4.220	4.240	4.230	12,278,250
2023-08-09	4.260	4.270	4.220	4.240	4.230	14,517,599
2023-08-08	4.290	4.300	4.230	4.270	4.260	21,242,398
2023-08-07	4.330	4.330	4.270	4.280	4.270	28,844,435
2023-08-04	4.370	4.420	4.340	4.350	4.339	26,863,935
2023-08-03	4.340	4.370	4.300	4.370	4.359	29,996,875
2023-08-02	4.340	4.370	4.320	4.360	4.349	28,864,619

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.