Shanxi Taigang Stainless Steel Co Ltd historical data

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

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

← NewerPage 2 of 21 · 1,218 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.