Shanxi Taigang Stainless Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 4.690 | 4.700 | 4.620 | 4.670 | 4.629 | 21,606,789 |
| 2022-08-03 | 4.750 | 4.810 | 4.660 | 4.670 | 4.629 | 24,449,254 |
| 2022-08-02 | 4.880 | 4.880 | 4.680 | 4.750 | 4.709 | 41,465,700 |
| 2022-08-01 | 4.930 | 4.950 | 4.890 | 4.910 | 4.867 | 18,301,603 |
| 2022-07-29 | 4.960 | 4.980 | 4.930 | 4.940 | 4.897 | 23,112,380 |
| 2022-07-28 | 4.950 | 4.970 | 4.920 | 4.950 | 4.907 | 23,515,323 |
| 2022-07-27 | 4.950 | 4.950 | 4.910 | 4.930 | 4.887 | 14,680,675 |
| 2022-07-26 | 4.920 | 4.960 | 4.900 | 4.950 | 4.907 | 15,800,827 |
| 2022-07-25 | 4.980 | 4.990 | 4.910 | 4.920 | 4.877 | 19,997,231 |
| 2022-07-22 | 5.010 | 5.040 | 4.920 | 4.950 | 4.907 | 29,980,741 |
| 2022-07-21 | 5.080 | 5.090 | 5.020 | 5.020 | 4.976 | 20,794,662 |
| 2022-07-20 | 5.060 | 5.110 | 5.040 | 5.080 | 5.036 | 24,872,950 |
| 2022-07-19 | 5.080 | 5.090 | 5.010 | 5.030 | 4.986 | 26,183,499 |
| 2022-07-18 | 4.830 | 5.070 | 4.830 | 5.060 | 5.016 | 43,667,691 |
| 2022-07-15 | 5.030 | 5.030 | 4.910 | 4.910 | 4.867 | 52,941,835 |
| 2022-07-14 | 5.260 | 5.270 | 5.060 | 5.090 | 5.046 | 84,774,174 |
| 2022-07-13 | 5.300 | 5.320 | 5.260 | 5.280 | 5.234 | 35,048,913 |
| 2022-07-12 | 5.300 | 5.360 | 5.300 | 5.320 | 5.274 | 25,826,584 |
| 2022-07-11 | 5.400 | 5.410 | 5.300 | 5.310 | 5.264 | 40,233,472 |
| 2022-07-08 | 5.440 | 5.460 | 5.410 | 5.410 | 5.363 | 30,060,159 |
| 2022-07-07 | 5.410 | 5.480 | 5.410 | 5.440 | 5.393 | 33,458,789 |
| 2022-07-06 | 5.570 | 5.570 | 5.410 | 5.440 | 5.393 | 58,846,131 |
| 2022-07-05 | 5.440 | 5.600 | 5.430 | 5.570 | 5.522 | 89,411,991 |
| 2022-07-04 | 5.430 | 5.450 | 5.410 | 5.430 | 5.383 | 29,557,747 |
| 2022-07-01 | 5.460 | 5.470 | 5.420 | 5.450 | 5.403 | 25,012,832 |
| 2022-06-30 | 5.430 | 5.480 | 5.430 | 5.450 | 5.403 | 32,290,620 |
| 2022-06-29 | 5.550 | 5.580 | 5.440 | 5.440 | 5.393 | 68,015,256 |
| 2022-06-28 | 5.560 | 5.600 | 5.530 | 5.600 | 5.492 | 43,233,350 |
| 2022-06-27 | 5.550 | 5.590 | 5.520 | 5.560 | 5.453 | 41,730,162 |
| 2022-06-24 | 5.560 | 5.590 | 5.510 | 5.540 | 5.433 | 49,950,199 |
| 2022-06-23 | 5.540 | 5.570 | 5.470 | 5.550 | 5.443 | 38,592,507 |
| 2022-06-22 | 5.590 | 5.620 | 5.520 | 5.530 | 5.424 | 45,413,287 |
| 2022-06-21 | 5.610 | 5.700 | 5.560 | 5.590 | 5.482 | 56,962,482 |
| 2022-06-20 | 5.610 | 5.650 | 5.560 | 5.620 | 5.512 | 41,149,914 |
| 2022-06-17 | 5.670 | 5.670 | 5.550 | 5.650 | 5.541 | 68,348,149 |
| 2022-06-16 | 5.800 | 5.930 | 5.710 | 5.710 | 5.600 | 65,558,496 |
| 2022-06-15 | 5.820 | 5.920 | 5.770 | 5.810 | 5.698 | 77,074,886 |
| 2022-06-14 | 5.700 | 5.820 | 5.590 | 5.820 | 5.708 | 57,759,201 |
| 2022-06-13 | 5.850 | 5.870 | 5.690 | 5.760 | 5.649 | 60,661,897 |
| 2022-06-10 | 5.820 | 5.910 | 5.790 | 5.900 | 5.786 | 50,341,732 |
| 2022-06-09 | 5.920 | 5.990 | 5.840 | 5.880 | 5.767 | 49,095,499 |
| 2022-06-08 | 5.900 | 5.960 | 5.800 | 5.920 | 5.806 | 50,940,738 |
| 2022-06-07 | 5.840 | 5.930 | 5.780 | 5.880 | 5.767 | 57,166,564 |
| 2022-06-06 | 5.800 | 5.890 | 5.740 | 5.840 | 5.728 | 47,037,496 |
| 2022-06-02 | 5.730 | 5.830 | 5.700 | 5.800 | 5.688 | 47,149,074 |
| 2022-06-01 | 5.740 | 5.760 | 5.690 | 5.740 | 5.630 | 35,881,079 |
| 2022-05-31 | 5.720 | 5.780 | 5.690 | 5.780 | 5.669 | 37,571,312 |
| 2022-05-30 | 5.790 | 5.810 | 5.700 | 5.740 | 5.630 | 38,065,063 |
| 2022-05-27 | 5.820 | 5.850 | 5.650 | 5.730 | 5.620 | 55,800,072 |
| 2022-05-26 | 5.570 | 5.770 | 5.510 | 5.740 | 5.630 | 62,877,703 |
| 2022-05-25 | 5.480 | 5.560 | 5.470 | 5.550 | 5.443 | 28,321,406 |
| 2022-05-24 | 5.700 | 5.720 | 5.500 | 5.500 | 5.394 | 57,713,520 |
| 2022-05-23 | 5.620 | 5.820 | 5.600 | 5.740 | 5.630 | 68,145,454 |
| 2022-05-20 | 5.480 | 5.630 | 5.460 | 5.620 | 5.512 | 77,168,125 |
| 2022-05-19 | 5.440 | 5.440 | 5.340 | 5.440 | 5.335 | 38,781,603 |
| 2022-05-18 | 5.500 | 5.520 | 5.440 | 5.450 | 5.345 | 37,268,990 |
| 2022-05-17 | 5.540 | 5.550 | 5.430 | 5.500 | 5.394 | 44,768,538 |
| 2022-05-16 | 5.540 | 5.590 | 5.480 | 5.560 | 5.453 | 38,436,059 |
| 2022-05-13 | 5.510 | 5.550 | 5.450 | 5.500 | 5.394 | 31,510,998 |
| 2022-05-12 | 5.550 | 5.600 | 5.450 | 5.520 | 5.414 | 34,961,448 |
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.