Shanxi Taigang Stainless Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 3.520 | 3.560 | 3.460 | 3.560 | 3.560 | 35,949,812 |
| 2026-07-21 | 3.510 | 3.600 | 3.500 | 3.520 | 3.520 | 42,184,434 |
| 2026-07-20 | 3.460 | 3.530 | 3.430 | 3.520 | 3.520 | 45,314,746 |
| 2026-07-17 | 3.510 | 3.570 | 3.450 | 3.460 | 3.460 | 38,415,871 |
| 2026-07-16 | 3.510 | 3.530 | 3.450 | 3.500 | 3.500 | 28,700,832 |
| 2026-07-15 | 3.430 | 3.540 | 3.410 | 3.510 | 3.510 | 34,756,180 |
| 2026-07-14 | 3.400 | 3.460 | 3.360 | 3.440 | 3.440 | 28,947,346 |
| 2026-07-13 | 3.420 | 3.480 | 3.350 | 3.400 | 3.400 | 32,214,518 |
| 2026-07-10 | 3.330 | 3.490 | 3.290 | 3.410 | 3.410 | 43,643,957 |
| 2026-07-09 | 3.360 | 3.380 | 3.280 | 3.330 | 3.330 | 26,580,605 |
| 2026-07-08 | 3.380 | 3.420 | 3.340 | 3.350 | 3.350 | 21,277,930 |
| 2026-07-07 | 3.470 | 3.480 | 3.360 | 3.390 | 3.390 | 26,769,400 |
| 2026-07-06 | 3.450 | 3.510 | 3.440 | 3.470 | 3.470 | 27,458,027 |
| 2026-07-03 | 3.470 | 3.510 | 3.430 | 3.460 | 3.460 | 27,995,207 |
| 2026-07-02 | 3.470 | 3.530 | 3.440 | 3.470 | 3.470 | 33,643,719 |
| 2026-07-01 | 3.400 | 3.620 | 3.360 | 3.490 | 3.490 | 40,868,133 |
| 2026-06-30 | 3.450 | 3.480 | 3.380 | 3.410 | 3.410 | 30,498,244 |
| 2026-06-29 | 3.420 | 3.490 | 3.360 | 3.450 | 3.450 | 30,266,164 |
| 2026-06-26 | 3.570 | 3.600 | 3.420 | 3.430 | 3.430 | 37,330,738 |
| 2026-06-25 | 3.580 | 3.630 | 3.510 | 3.600 | 3.600 | 31,565,154 |
| 2026-06-24 | 3.640 | 3.670 | 3.550 | 3.600 | 3.600 | 34,572,102 |
| 2026-06-23 | 3.730 | 3.790 | 3.630 | 3.640 | 3.640 | 38,649,676 |
| 2026-06-22 | 3.770 | 3.770 | 3.630 | 3.760 | 3.760 | 48,597,703 |
| 2026-06-18 | 3.750 | 3.850 | 3.680 | 3.770 | 3.770 | 29,147,471 |
| 2026-06-17 | 3.840 | 3.850 | 3.710 | 3.760 | 3.760 | 31,990,650 |
| 2026-06-16 | 3.870 | 3.920 | 3.820 | 3.860 | 3.860 | 32,875,031 |
| 2026-06-15 | 3.790 | 3.930 | 3.780 | 3.860 | 3.860 | 40,706,398 |
| 2026-06-12 | 3.650 | 3.820 | 3.640 | 3.750 | 3.750 | 44,424,527 |
| 2026-06-11 | 3.660 | 3.690 | 3.600 | 3.620 | 3.620 | 23,067,930 |
| 2026-06-10 | 3.680 | 3.690 | 3.610 | 3.670 | 3.670 | 26,964,090 |
| 2026-06-09 | 3.720 | 3.730 | 3.640 | 3.700 | 3.700 | 23,868,250 |
| 2026-06-08 | 3.810 | 3.810 | 3.670 | 3.710 | 3.701 | 35,001,004 |
| 2026-06-05 | 3.860 | 3.910 | 3.810 | 3.850 | 3.841 | 28,139,650 |
| 2026-06-04 | 3.880 | 3.910 | 3.820 | 3.840 | 3.831 | 24,659,351 |
| 2026-06-03 | 3.870 | 3.950 | 3.840 | 3.900 | 3.891 | 26,648,862 |
| 2026-06-02 | 3.940 | 3.960 | 3.860 | 3.870 | 3.861 | 26,681,850 |
| 2026-06-01 | 3.860 | 3.940 | 3.820 | 3.930 | 3.921 | 27,576,539 |
| 2026-05-29 | 3.900 | 3.930 | 3.850 | 3.870 | 3.861 | 27,974,773 |
| 2026-05-28 | 3.890 | 3.930 | 3.840 | 3.890 | 3.881 | 24,929,497 |
| 2026-05-27 | 3.990 | 4.040 | 3.870 | 3.890 | 3.881 | 32,063,419 |
| 2026-05-26 | 3.980 | 4.000 | 3.910 | 4.000 | 3.990 | 26,477,003 |
| 2026-05-25 | 3.950 | 4.020 | 3.950 | 4.000 | 3.990 | 24,543,452 |
| 2026-05-22 | 3.900 | 3.980 | 3.850 | 3.940 | 3.930 | 28,542,551 |
| 2026-05-21 | 3.990 | 4.030 | 3.890 | 3.890 | 3.881 | 31,931,698 |
| 2026-05-20 | 4.050 | 4.050 | 3.930 | 3.980 | 3.970 | 35,714,027 |
| 2026-05-19 | 4.050 | 4.080 | 4.000 | 4.060 | 4.050 | 25,849,533 |
| 2026-05-18 | 4.090 | 4.100 | 4.020 | 4.050 | 4.040 | 29,281,979 |
| 2026-05-15 | 4.150 | 4.190 | 4.080 | 4.090 | 4.080 | 47,761,200 |
| 2026-05-14 | 4.290 | 4.300 | 4.160 | 4.170 | 4.160 | 47,215,035 |
| 2026-05-13 | 4.310 | 4.330 | 4.250 | 4.300 | 4.290 | 39,654,745 |
| 2026-05-12 | 4.390 | 4.410 | 4.300 | 4.300 | 4.290 | 44,569,983 |
| 2026-05-11 | 4.380 | 4.440 | 4.320 | 4.370 | 4.359 | 48,048,576 |
| 2026-05-08 | 4.270 | 4.400 | 4.230 | 4.360 | 4.349 | 54,910,154 |
| 2026-05-07 | 4.330 | 4.370 | 4.250 | 4.270 | 4.260 | 40,788,268 |
| 2026-05-06 | 4.270 | 4.340 | 4.260 | 4.330 | 4.320 | 38,407,698 |
| 2026-04-30 | 4.300 | 4.320 | 4.230 | 4.250 | 4.240 | 31,680,290 |
| 2026-04-29 | 4.190 | 4.330 | 4.180 | 4.300 | 4.290 | 46,429,128 |
| 2026-04-28 | 4.290 | 4.300 | 4.180 | 4.200 | 4.190 | 87,780,193 |
| 2026-04-27 | 4.540 | 4.560 | 4.470 | 4.500 | 4.489 | 31,383,791 |
| 2026-04-24 | 4.500 | 4.530 | 4.450 | 4.510 | 4.499 | 25,881,200 |
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.