Shanxi Taigang Stainless Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	5.510	5.720	5.510	5.590	5.482	52,367,273
2022-05-10	5.470	5.550	5.310	5.520	5.414	48,824,857
2022-05-09	5.590	5.650	5.520	5.580	5.473	22,605,235
2022-05-06	5.770	5.790	5.580	5.600	5.492	46,066,067
2022-05-05	5.890	5.990	5.860	5.940	5.826	38,130,997
2022-04-29	5.750	6.000	5.720	5.950	5.836	64,740,119
2022-04-28	5.810	5.890	5.620	5.710	5.600	53,280,249
2022-04-27	5.700	5.900	5.430	5.880	5.767	58,726,063
2022-04-26	6.190	6.250	5.700	5.730	5.620	76,879,428
2022-04-25	6.500	6.500	6.200	6.200	6.081	75,603,400
2022-04-22	6.550	6.720	6.450	6.700	6.571	50,851,613
2022-04-21	6.900	6.910	6.560	6.570	6.444	65,070,645
2022-04-20	7.110	7.160	6.850	6.900	6.767	74,684,500
2022-04-19	7.020	7.220	6.920	7.160	7.022	73,951,847
2022-04-18	7.150	7.180	6.960	6.990	6.856	61,715,032
2022-04-15	7.000	7.360	6.950	7.150	7.012	119,665,671
2022-04-14	6.900	7.070	6.850	7.050	6.914	64,725,407
2022-04-13	6.830	6.990	6.740	6.900	6.767	65,890,812
2022-04-12	6.780	6.900	6.750	6.840	6.708	56,924,450
2022-04-11	7.010	7.050	6.780	6.830	6.699	72,561,461
2022-04-08	6.900	7.130	6.820	7.080	6.944	91,560,395
2022-04-07	7.100	7.180	6.870	6.900	6.767	120,221,353
2022-04-06	6.820	7.230	6.800	7.150	7.012	122,947,829
2022-04-01	6.690	6.870	6.600	6.840	6.708	63,663,803
2022-03-31	6.600	6.730	6.590	6.700	6.571	55,315,910
2022-03-30	6.590	6.650	6.550	6.620	6.493	44,926,429
2022-03-29	6.570	6.750	6.470	6.590	6.463	54,450,653
2022-03-28	6.500	6.630	6.340	6.600	6.473	48,530,291
2022-03-25	6.640	6.680	6.550	6.570	6.444	43,356,871
2022-03-24	6.800	6.820	6.650	6.680	6.551	44,232,229
2022-03-23	6.720	6.780	6.660	6.720	6.591	50,314,058
2022-03-22	6.620	6.910	6.590	6.800	6.669	68,358,131
2022-03-21	6.820	6.850	6.540	6.670	6.542	82,040,811
2022-03-18	6.700	6.820	6.610	6.780	6.650	53,786,424
2022-03-17	6.660	6.870	6.630	6.700	6.571	69,187,148
2022-03-16	6.520	6.700	6.180	6.610	6.483	81,353,672
2022-03-15	6.910	6.950	6.380	6.390	6.267	109,198,663
2022-03-14	7.140	7.300	6.970	6.980	6.846	81,647,791
2022-03-11	7.050	7.270	6.740	7.240	7.101	103,036,946
2022-03-10	7.050	7.270	7.050	7.140	7.003	99,844,637
2022-03-09	7.480	7.490	7.070	7.190	7.052	201,455,619
2022-03-08	8.110	8.200	7.580	7.850	7.699	297,908,443
2022-03-07	7.650	7.830	7.480	7.700	7.552	174,453,020
2022-03-04	7.520	7.620	7.300	7.470	7.326	98,381,330
2022-03-03	7.380	7.540	7.370	7.500	7.356	88,757,593
2022-03-02	7.390	7.500	7.340	7.380	7.238	51,278,138
2022-03-01	7.330	7.430	7.280	7.400	7.258	64,091,423
2022-02-28	7.250	7.340	7.200	7.310	7.169	48,317,997
2022-02-25	7.120	7.400	7.120	7.250	7.111	88,482,177
2022-02-24	7.300	7.300	7.020	7.100	6.963	88,532,018
2022-02-23	7.410	7.430	7.260	7.300	7.160	72,627,107
2022-02-22	7.490	7.630	7.270	7.410	7.267	81,971,353
2022-02-21	7.450	7.520	7.370	7.500	7.356	66,180,961
2022-02-18	7.210	7.460	7.200	7.450	7.307	102,543,419
2022-02-17	7.280	7.450	7.270	7.280	7.140	48,818,323
2022-02-16	7.270	7.410	7.240	7.340	7.199	56,519,970
2022-02-15	7.250	7.270	7.120	7.170	7.032	52,068,552
2022-02-14	7.350	7.440	7.230	7.300	7.160	66,303,564
2022-02-11	7.330	7.540	7.330	7.340	7.199	68,545,837
2022-02-10	7.290	7.450	7.210	7.410	7.267	66,469,168

← NewerPage 19 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.