Shanxi Taigang Stainless Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	4.050	4.080	4.000	4.030	3.995	20,139,222
2023-05-04	3.980	4.060	3.960	4.050	4.015	34,706,582
2023-04-28	3.950	4.010	3.930	4.000	3.965	22,475,819
2023-04-27	3.960	3.960	3.920	3.940	3.906	24,736,904
2023-04-26	3.940	3.980	3.920	3.950	3.916	31,561,654
2023-04-25	4.030	4.060	3.920	3.950	3.916	44,227,869
2023-04-24	4.260	4.260	4.000	4.020	3.985	94,751,949
2023-04-21	4.420	4.440	4.330	4.330	4.292	23,503,688
2023-04-20	4.450	4.450	4.370	4.420	4.382	24,833,161
2023-04-19	4.490	4.510	4.450	4.450	4.411	19,656,258
2023-04-18	4.500	4.500	4.450	4.470	4.431	22,193,988
2023-04-17	4.450	4.510	4.370	4.500	4.461	37,605,413
2023-04-14	4.440	4.470	4.430	4.450	4.411	18,010,482
2023-04-13	4.470	4.480	4.400	4.430	4.392	32,425,871
2023-04-12	4.390	4.490	4.390	4.490	4.451	62,600,084
2023-04-11	4.350	4.390	4.300	4.390	4.352	19,875,992
2023-04-10	4.350	4.360	4.330	4.350	4.312	14,434,570
2023-04-07	4.340	4.360	4.320	4.350	4.312	16,119,209
2023-04-06	4.360	4.370	4.320	4.330	4.292	16,739,561
2023-04-04	4.350	4.380	4.320	4.360	4.322	25,419,760
2023-04-03	4.320	4.350	4.310	4.340	4.302	21,967,240
2023-03-31	4.320	4.350	4.300	4.340	4.302	20,805,261
2023-03-30	4.260	4.320	4.230	4.310	4.273	25,229,073
2023-03-29	4.330	4.340	4.250	4.250	4.213	26,946,076
2023-03-28	4.350	4.370	4.310	4.320	4.283	23,370,148
2023-03-27	4.420	4.430	4.320	4.340	4.302	33,151,393
2023-03-24	4.450	4.460	4.400	4.410	4.372	31,185,683
2023-03-23	4.470	4.470	4.430	4.450	4.411	21,613,666
2023-03-22	4.480	4.490	4.450	4.470	4.431	22,008,443
2023-03-21	4.520	4.530	4.440	4.470	4.431	29,978,725
2023-03-20	4.600	4.610	4.500	4.500	4.461	32,631,980
2023-03-17	4.590	4.650	4.580	4.600	4.560	23,324,806
2023-03-16	4.700	4.700	4.570	4.570	4.530	31,811,294
2023-03-15	4.610	4.730	4.600	4.720	4.679	31,516,041
2023-03-14	4.640	4.680	4.570	4.580	4.540	24,863,035
2023-03-13	4.650	4.700	4.600	4.660	4.620	31,078,610
2023-03-10	4.760	4.760	4.650	4.650	4.610	24,201,936
2023-03-09	4.810	4.810	4.750	4.760	4.719	15,213,486
2023-03-08	4.790	4.830	4.750	4.800	4.758	21,203,619
2023-03-07	4.800	4.870	4.770	4.770	4.729	32,021,117
2023-03-06	4.860	4.890	4.800	4.830	4.788	31,139,944
2023-03-03	4.840	4.870	4.800	4.850	4.808	26,149,215
2023-03-02	4.790	4.870	4.760	4.840	4.798	42,012,252
2023-03-01	4.780	4.810	4.760	4.800	4.758	19,595,032
2023-02-28	4.790	4.790	4.740	4.780	4.739	24,670,165
2023-02-27	4.800	4.850	4.750	4.770	4.729	31,292,956
2023-02-24	4.780	4.840	4.780	4.830	4.788	26,744,894
2023-02-23	4.830	4.850	4.780	4.810	4.768	31,034,365
2023-02-22	4.740	4.860	4.730	4.840	4.798	47,960,713
2023-02-21	4.700	4.820	4.680	4.790	4.748	55,742,259
2023-02-20	4.590	4.700	4.580	4.680	4.639	39,432,620
2023-02-17	4.550	4.620	4.550	4.580	4.540	20,032,351
2023-02-16	4.610	4.650	4.510	4.550	4.511	26,407,623
2023-02-15	4.650	4.660	4.600	4.610	4.570	17,978,505
2023-02-14	4.590	4.660	4.570	4.650	4.610	32,294,653
2023-02-13	4.560	4.580	4.530	4.570	4.530	18,228,387
2023-02-10	4.530	4.560	4.510	4.530	4.491	13,788,693
2023-02-09	4.530	4.560	4.510	4.560	4.520	16,822,054
2023-02-08	4.580	4.580	4.510	4.510	4.471	12,688,577
2023-02-07	4.550	4.580	4.520	4.580	4.540	19,677,755

← NewerPage 15 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.