Shanxi Taigang Stainless Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	4.310	4.400	4.290	4.370	4.359	43,424,114
2023-07-31	4.320	4.370	4.280	4.300	4.290	40,936,485
2023-07-28	4.200	4.310	4.190	4.310	4.300	47,435,124
2023-07-27	4.150	4.260	4.140	4.220	4.210	44,872,781
2023-07-26	4.090	4.180	4.090	4.170	4.160	29,612,824
2023-07-25	4.020	4.100	4.020	4.090	4.080	25,424,672
2023-07-24	4.010	4.020	3.990	4.010	4.000	10,888,798
2023-07-21	3.980	4.020	3.970	3.990	3.980	11,603,288
2023-07-20	3.990	4.000	3.970	3.990	3.980	17,086,903
2023-07-19	3.970	3.990	3.950	3.980	3.970	10,361,387
2023-07-18	3.960	3.970	3.930	3.970	3.960	9,858,197
2023-07-17	3.950	3.960	3.930	3.950	3.940	9,481,156
2023-07-14	3.970	3.980	3.950	3.970	3.960	11,669,800
2023-07-13	3.930	3.980	3.930	3.970	3.960	15,343,951
2023-07-12	3.950	3.950	3.920	3.920	3.911	11,187,852
2023-07-11	3.940	3.950	3.920	3.950	3.940	8,509,401
2023-07-10	3.950	3.960	3.920	3.930	3.921	9,321,000
2023-07-07	3.910	3.950	3.890	3.950	3.940	15,710,600
2023-07-06	3.950	3.950	3.900	3.910	3.901	11,415,940
2023-07-05	3.910	3.950	3.900	3.940	3.930	15,189,306
2023-07-04	3.930	3.930	3.900	3.910	3.901	12,691,641
2023-07-03	3.880	3.930	3.880	3.930	3.921	17,100,224
2023-06-30	3.840	3.890	3.840	3.870	3.861	10,897,340
2023-06-29	3.880	3.880	3.840	3.840	3.831	9,654,566
2023-06-28	3.890	3.890	3.840	3.880	3.871	13,333,238
2023-06-27	3.840	3.890	3.830	3.880	3.871	14,886,667
2023-06-26	3.880	3.880	3.820	3.830	3.821	20,084,713
2023-06-21	3.940	3.940	3.890	3.890	3.881	15,119,900
2023-06-20	3.940	3.950	3.920	3.930	3.921	10,137,553
2023-06-19	3.990	3.990	3.940	3.940	3.930	13,267,099
2023-06-16	3.950	3.990	3.950	3.990	3.980	13,459,002
2023-06-15	3.930	3.960	3.920	3.950	3.940	12,518,659
2023-06-14	3.940	3.960	3.920	3.940	3.930	12,301,015
2023-06-13	3.930	3.950	3.920	3.940	3.930	10,155,567
2023-06-12	3.950	3.950	3.910	3.930	3.921	18,683,959
2023-06-09	3.940	3.970	3.920	3.940	3.930	21,026,094
2023-06-08	3.930	3.960	3.910	3.950	3.940	14,927,415
2023-06-07	3.980	3.980	3.920	3.940	3.930	14,879,378
2023-06-06	4.050	4.060	3.950	3.950	3.940	23,275,400
2023-06-05	4.040	4.100	4.040	4.060	4.050	14,503,502
2023-06-02	4.010	4.060	4.010	4.040	4.030	20,533,881
2023-06-01	3.970	4.040	3.970	4.010	4.000	15,056,151
2023-05-31	4.010	4.040	3.970	3.980	3.945	19,030,858
2023-05-30	4.030	4.050	3.970	4.040	4.005	14,560,358
2023-05-29	3.990	4.040	3.990	4.030	3.995	15,163,181
2023-05-26	3.940	4.000	3.910	3.990	3.955	16,029,665
2023-05-25	3.930	3.960	3.910	3.940	3.906	20,557,640
2023-05-24	3.980	3.990	3.930	3.930	3.896	19,209,341
2023-05-23	4.040	4.040	3.990	3.990	3.955	11,988,641
2023-05-22	4.020	4.060	4.010	4.030	3.995	12,744,491
2023-05-19	4.080	4.090	4.020	4.030	3.995	15,414,114
2023-05-18	4.110	4.130	4.070	4.080	4.045	13,389,349
2023-05-17	4.110	4.140	4.070	4.110	4.074	13,477,644
2023-05-16	4.150	4.160	4.110	4.110	4.074	15,814,255
2023-05-15	4.140	4.160	4.070	4.150	4.114	17,448,882
2023-05-12	4.180	4.190	4.110	4.130	4.094	21,364,391
2023-05-11	4.170	4.220	4.160	4.190	4.154	18,666,002
2023-05-10	4.180	4.220	4.150	4.170	4.134	26,338,150
2023-05-09	4.150	4.270	4.140	4.180	4.144	47,325,699
2023-05-08	4.050	4.160	4.030	4.140	4.104	36,171,709

← NewerPage 14 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.