Shanxi Taigang Stainless Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	7.270	7.430	7.180	7.340	7.199	81,097,247
2022-02-08	7.080	7.330	7.010	7.300	7.160	103,511,341
2022-02-07	6.840	7.040	6.780	7.030	6.895	78,179,128
2022-01-28	7.020	7.050	6.400	6.790	6.659	97,797,830
2022-01-27	7.050	7.110	6.960	7.000	6.865	59,320,158
2022-01-26	7.080	7.180	6.970	7.070	6.934	68,073,535
2022-01-25	7.290	7.310	7.010	7.010	6.875	108,101,435
2022-01-24	7.370	7.520	7.200	7.330	7.189	78,408,487
2022-01-21	7.550	7.620	7.400	7.450	7.307	117,904,542
2022-01-20	7.450	7.990	7.410	7.770	7.621	237,644,911
2022-01-19	7.180	7.580	7.180	7.430	7.287	161,426,702
2022-01-18	7.100	7.180	7.050	7.170	7.032	51,049,603
2022-01-17	7.050	7.120	7.010	7.110	6.973	53,077,433
2022-01-14	7.240	7.240	7.030	7.080	6.944	104,027,874
2022-01-13	7.380	7.430	7.250	7.270	7.130	111,468,723
2022-01-12	7.650	7.660	7.300	7.480	7.336	137,862,574
2022-01-11	7.360	7.680	7.330	7.650	7.503	164,367,720
2022-01-10	7.390	7.460	7.260	7.350	7.209	72,942,387
2022-01-07	7.130	7.430	7.120	7.340	7.199	140,899,301
2022-01-06	7.070	7.200	7.020	7.150	7.012	58,950,635
2022-01-05	7.170	7.190	7.030	7.070	6.934	54,765,177
2022-01-04	7.050	7.220	6.990	7.160	7.022	78,200,891
2021-12-31	7.080	7.140	7.020	7.040	6.905	77,473,458
2021-12-30	7.140	7.210	7.090	7.120	6.983	45,762,983
2021-12-29	7.100	7.160	7.070	7.100	6.963	36,780,506
2021-12-28	7.150	7.180	7.050	7.100	6.963	55,374,143
2021-12-27	7.230	7.250	7.110	7.150	7.012	40,067,290
2021-12-24	7.470	7.470	7.220	7.230	7.091	73,462,781
2021-12-23	7.290	7.540	7.280	7.500	7.356	97,019,885
2021-12-22	7.400	7.430	7.300	7.340	7.199	55,525,408
2021-12-21	7.330	7.450	7.250	7.430	7.287	56,844,334
2021-12-20	7.450	7.630	7.280	7.290	7.150	77,795,765
2021-12-17	7.770	7.780	7.490	7.510	7.366	111,773,096
2021-12-16	7.110	7.650	7.110	7.610	7.464	223,986,050
2021-12-15	7.070	7.190	7.060	7.110	6.973	53,796,134
2021-12-14	7.310	7.310	7.060	7.100	6.963	109,713,815
2021-12-13	7.400	7.450	7.310	7.330	7.189	77,106,101
2021-12-10	7.370	7.470	7.280	7.410	7.267	68,869,747
2021-12-09	7.380	7.460	7.340	7.390	7.248	61,611,101
2021-12-08	7.470	7.490	7.340	7.440	7.297	74,723,373
2021-12-07	7.470	7.590	7.260	7.490	7.346	101,691,670
2021-12-06	7.450	7.680	7.370	7.390	7.248	120,166,741
2021-12-03	7.310	7.490	7.170	7.370	7.228	93,134,819
2021-12-02	7.230	7.380	7.200	7.330	7.189	76,177,992
2021-12-01	7.180	7.320	7.100	7.300	7.160	68,094,912
2021-11-30	7.260	7.360	7.130	7.170	7.032	77,695,188
2021-11-29	7.200	7.340	7.130	7.240	7.101	87,994,479
2021-11-26	7.110	7.550	7.040	7.460	7.316	129,744,561
2021-11-25	7.480	7.480	7.150	7.160	7.022	98,694,150
2021-11-24	8.090	8.120	7.860	7.990	7.262	101,177,390
2021-11-23	7.940	8.230	7.930	8.080	7.343	128,217,176
2021-11-22	7.880	8.040	7.650	7.920	7.198	120,923,444
2021-11-19	7.540	7.880	7.440	7.800	7.089	153,182,314
2021-11-18	7.410	7.560	7.380	7.440	6.762	75,679,874
2021-11-17	7.230	7.480	7.200	7.420	6.744	67,458,233
2021-11-16	7.450	7.480	7.210	7.240	6.580	75,504,516
2021-11-15	7.330	7.430	7.240	7.390	6.716	57,070,437
2021-11-12	7.530	7.560	7.360	7.380	6.707	95,471,772
2021-11-11	7.260	7.800	7.130	7.570	6.880	176,724,167
2021-11-10	7.080	7.200	6.920	7.160	6.507	106,482,070

← NewerPage 20 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.