Shanxi Taigang Stainless Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	4.020	4.130	4.010	4.120	4.084	32,091,613
2022-11-03	4.040	4.040	4.000	4.020	3.985	14,427,670
2022-11-02	4.040	4.060	4.020	4.050	4.015	22,129,837
2022-11-01	3.970	4.060	3.960	4.050	4.015	30,384,073
2022-10-31	3.960	4.000	3.890	3.970	3.936	27,472,635
2022-10-28	4.210	4.220	3.980	3.990	3.955	52,992,573
2022-10-27	4.380	4.380	4.240	4.240	4.203	60,656,769
2022-10-26	4.490	4.550	4.450	4.470	4.431	18,815,873
2022-10-25	4.460	4.530	4.410	4.490	4.451	14,476,319
2022-10-24	4.570	4.590	4.440	4.480	4.441	19,470,683
2022-10-21	4.560	4.590	4.510	4.530	4.491	14,948,077
2022-10-20	4.510	4.580	4.460	4.540	4.501	18,166,249
2022-10-19	4.600	4.600	4.520	4.520	4.481	12,900,502
2022-10-18	4.640	4.660	4.580	4.590	4.550	15,233,350
2022-10-17	4.560	4.640	4.530	4.610	4.570	23,658,187
2022-10-14	4.510	4.590	4.490	4.580	4.540	28,918,259
2022-10-13	4.480	4.510	4.440	4.470	4.431	16,800,887
2022-10-12	4.400	4.510	4.340	4.510	4.471	22,715,391
2022-10-11	4.380	4.420	4.350	4.400	4.362	17,677,038
2022-10-10	4.500	4.530	4.350	4.380	4.342	24,304,311
2022-09-30	4.470	4.540	4.450	4.470	4.431	20,073,064
2022-09-29	4.580	4.610	4.460	4.470	4.431	33,037,358
2022-09-28	4.650	4.650	4.540	4.540	4.501	17,009,635
2022-09-27	4.570	4.640	4.520	4.620	4.580	20,213,542
2022-09-26	4.740	4.750	4.570	4.570	4.530	26,934,988
2022-09-23	4.800	4.820	4.700	4.760	4.719	19,146,057
2022-09-22	4.730	4.840	4.710	4.790	4.748	26,515,956
2022-09-21	4.600	4.780	4.530	4.750	4.709	33,683,651
2022-09-20	4.560	4.620	4.560	4.590	4.550	15,822,883
2022-09-19	4.650	4.670	4.520	4.540	4.501	26,856,400
2022-09-16	4.870	4.880	4.650	4.650	4.610	46,758,604
2022-09-15	4.930	4.970	4.840	4.870	4.828	26,921,391
2022-09-14	4.920	4.950	4.880	4.900	4.857	25,581,986
2022-09-13	5.070	5.090	4.980	4.990	4.947	27,423,356
2022-09-09	5.030	5.070	5.010	5.050	5.006	31,746,330
2022-09-08	5.000	5.050	4.980	5.030	4.986	37,025,869
2022-09-07	4.980	4.990	4.930	4.970	4.927	19,009,852
2022-09-06	4.930	5.020	4.920	4.990	4.947	33,579,812
2022-09-05	4.820	4.900	4.820	4.900	4.857	17,745,258
2022-09-02	4.860	4.900	4.820	4.830	4.788	18,046,366
2022-09-01	4.890	4.950	4.860	4.870	4.828	18,067,360
2022-08-31	4.930	4.950	4.880	4.900	4.857	21,679,929
2022-08-30	4.920	5.020	4.900	4.940	4.897	27,244,103
2022-08-29	4.820	4.930	4.780	4.920	4.877	28,210,861
2022-08-26	4.980	4.980	4.880	4.880	4.838	24,591,890
2022-08-25	4.930	4.980	4.880	4.960	4.917	24,438,596
2022-08-24	5.020	5.070	4.910	4.920	4.877	32,249,895
2022-08-23	5.000	5.000	4.940	4.990	4.947	21,204,666
2022-08-22	5.000	5.040	4.940	5.010	4.967	19,990,788
2022-08-19	4.960	5.040	4.950	5.010	4.967	21,743,174
2022-08-18	5.030	5.030	4.950	4.970	4.927	21,617,962
2022-08-17	5.080	5.080	5.010	5.040	4.996	17,829,502
2022-08-16	5.020	5.090	5.010	5.080	5.036	27,753,870
2022-08-15	5.020	5.060	4.980	5.020	4.976	24,453,621
2022-08-12	5.020	5.060	4.970	5.040	4.996	28,686,101
2022-08-11	4.930	5.020	4.910	5.010	4.967	35,615,295
2022-08-10	4.920	4.940	4.880	4.890	4.848	16,868,759
2022-08-09	4.920	4.940	4.860	4.920	4.877	21,882,400
2022-08-08	4.780	4.950	4.770	4.920	4.877	38,912,425
2022-08-05	4.670	4.790	4.650	4.780	4.739	26,032,533

← NewerPage 17 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.