Shanxi Taigang Stainless Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	4.550	4.550	4.490	4.510	4.471	19,137,986
2023-02-03	4.610	4.620	4.500	4.550	4.511	29,636,300
2023-02-02	4.680	4.680	4.600	4.610	4.570	25,082,755
2023-02-01	4.610	4.680	4.590	4.670	4.629	35,929,285
2023-01-31	4.550	4.610	4.540	4.590	4.550	25,919,306
2023-01-30	4.650	4.690	4.590	4.610	4.570	40,653,911
2023-01-20	4.500	4.570	4.500	4.570	4.530	22,141,300
2023-01-19	4.450	4.490	4.420	4.490	4.451	14,750,736
2023-01-18	4.420	4.460	4.400	4.450	4.411	19,828,750
2023-01-17	4.440	4.440	4.380	4.410	4.372	13,113,073
2023-01-16	4.360	4.410	4.340	4.390	4.352	18,016,546
2023-01-13	4.350	4.380	4.320	4.350	4.312	14,673,185
2023-01-12	4.340	4.360	4.320	4.340	4.302	13,317,932
2023-01-11	4.330	4.370	4.320	4.350	4.312	17,007,011
2023-01-10	4.370	4.370	4.310	4.320	4.283	15,640,181
2023-01-09	4.350	4.400	4.340	4.380	4.342	12,820,512
2023-01-06	4.360	4.390	4.330	4.350	4.312	15,193,672
2023-01-05	4.360	4.370	4.340	4.360	4.322	13,000,295
2023-01-04	4.370	4.370	4.320	4.370	4.332	12,692,866
2023-01-03	4.320	4.360	4.300	4.350	4.312	14,374,021
2022-12-30	4.370	4.380	4.310	4.320	4.283	11,959,434
2022-12-29	4.430	4.440	4.340	4.350	4.312	14,685,206
2022-12-28	4.390	4.470	4.360	4.430	4.392	19,398,356
2022-12-27	4.320	4.410	4.320	4.380	4.342	16,516,175
2022-12-26	4.300	4.330	4.290	4.310	4.273	11,738,103
2022-12-23	4.330	4.360	4.280	4.310	4.273	13,975,468
2022-12-22	4.460	4.510	4.320	4.330	4.292	19,704,894
2022-12-21	4.430	4.480	4.400	4.430	4.392	15,725,873
2022-12-20	4.410	4.490	4.390	4.420	4.382	17,140,188
2022-12-19	4.540	4.600	4.400	4.410	4.372	38,067,470
2022-12-16	4.430	4.620	4.420	4.570	4.530	42,414,750
2022-12-15	4.500	4.510	4.410	4.450	4.411	21,878,990
2022-12-14	4.610	4.610	4.500	4.520	4.481	25,375,476
2022-12-13	4.510	4.630	4.500	4.610	4.570	32,533,807
2022-12-12	4.670	4.670	4.490	4.510	4.471	42,757,700
2022-12-09	4.630	4.720	4.560	4.690	4.649	45,419,116
2022-12-08	4.580	4.610	4.550	4.590	4.550	15,710,602
2022-12-07	4.640	4.660	4.560	4.560	4.520	28,451,101
2022-12-06	4.690	4.700	4.630	4.660	4.620	30,808,004
2022-12-05	4.510	4.750	4.500	4.680	4.639	65,929,167
2022-12-02	4.530	4.530	4.470	4.480	4.441	17,078,244
2022-12-01	4.550	4.580	4.500	4.510	4.471	20,112,600
2022-11-30	4.580	4.600	4.510	4.510	4.471	24,355,839
2022-11-29	4.500	4.570	4.460	4.570	4.530	34,800,648
2022-11-28	4.500	4.510	4.400	4.480	4.441	28,410,756
2022-11-25	4.490	4.540	4.470	4.540	4.501	23,861,666
2022-11-24	4.490	4.500	4.450	4.480	4.441	15,699,039
2022-11-23	4.440	4.530	4.430	4.470	4.431	30,386,028
2022-11-22	4.420	4.470	4.390	4.440	4.401	21,411,443
2022-11-21	4.360	4.410	4.310	4.410	4.372	18,830,559
2022-11-18	4.430	4.430	4.370	4.380	4.342	17,487,864
2022-11-17	4.410	4.430	4.380	4.420	4.382	19,000,969
2022-11-16	4.450	4.470	4.410	4.430	4.392	18,802,357
2022-11-15	4.390	4.450	4.360	4.440	4.401	27,206,486
2022-11-14	4.410	4.480	4.360	4.380	4.342	33,775,032
2022-11-11	4.400	4.440	4.350	4.410	4.372	43,054,459
2022-11-10	4.270	4.320	4.230	4.300	4.263	29,976,736
2022-11-09	4.250	4.300	4.250	4.280	4.243	22,673,739
2022-11-08	4.230	4.260	4.200	4.240	4.203	25,477,451
2022-11-07	4.100	4.250	4.100	4.230	4.193	35,789,046

← NewerPage 16 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.