Shanxi Taigang Stainless Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	4.590	4.600	4.480	4.500	4.489	34,332,600
2026-04-22	4.530	4.610	4.480	4.590	4.579	31,680,799
2026-04-21	4.590	4.610	4.520	4.550	4.539	28,715,150
2026-04-20	4.510	4.710	4.500	4.600	4.589	59,390,709
2026-04-17	4.490	4.560	4.440	4.510	4.499	37,960,806
2026-04-16	4.430	4.480	4.430	4.470	4.459	32,420,101
2026-04-15	4.470	4.490	4.430	4.430	4.419	31,189,291
2026-04-14	4.420	4.430	4.350	4.420	4.409	28,958,529
2026-04-13	4.410	4.440	4.390	4.400	4.389	24,129,952
2026-04-10	4.470	4.510	4.430	4.440	4.429	31,692,789
2026-04-09	4.440	4.470	4.390	4.450	4.439	36,618,336
2026-04-08	4.400	4.470	4.400	4.470	4.459	38,719,903
2026-04-07	4.280	4.330	4.260	4.320	4.310	24,166,195
2026-04-03	4.370	4.380	4.270	4.290	4.280	27,686,185
2026-04-02	4.420	4.430	4.340	4.360	4.349	24,338,050
2026-04-01	4.410	4.460	4.370	4.440	4.429	34,512,521
2026-03-31	4.430	4.460	4.330	4.340	4.330	36,019,300
2026-03-30	4.360	4.440	4.320	4.430	4.419	34,230,400
2026-03-27	4.310	4.420	4.280	4.390	4.379	30,731,228
2026-03-26	4.430	4.460	4.320	4.350	4.339	35,366,928
2026-03-25	4.390	4.430	4.360	4.430	4.419	39,780,976
2026-03-24	4.310	4.370	4.230	4.370	4.359	41,076,130
2026-03-23	4.400	4.400	4.210	4.230	4.220	64,122,956
2026-03-20	4.540	4.590	4.460	4.460	4.449	47,771,076
2026-03-19	4.670	4.670	4.500	4.530	4.519	55,200,502
2026-03-18	4.760	4.780	4.640	4.730	4.719	47,571,065
2026-03-17	4.800	4.900	4.760	4.760	4.749	56,351,218
2026-03-16	4.920	4.950	4.730	4.780	4.768	91,305,441
2026-03-13	5.030	5.080	4.940	4.960	4.948	78,545,259
2026-03-12	4.950	5.010	4.900	4.990	4.978	64,981,607
2026-03-11	4.960	4.970	4.880	4.950	4.938	53,146,468
2026-03-10	5.050	5.080	4.930	4.960	4.948	61,986,150
2026-03-09	5.070	5.110	4.920	5.010	4.998	77,276,648
2026-03-06	5.120	5.190	5.050	5.130	5.118	55,694,703
2026-03-05	5.260	5.290	5.130	5.150	5.138	59,009,403
2026-03-04	5.230	5.380	5.160	5.190	5.177	81,395,204
2026-03-03	5.410	5.550	5.270	5.290	5.277	127,863,399
2026-03-02	5.270	5.450	5.230	5.430	5.417	145,980,425
2026-02-27	5.100	5.300	5.090	5.290	5.277	97,277,538
2026-02-26	5.120	5.190	5.070	5.140	5.128	67,026,550
2026-02-25	4.900	5.240	4.900	5.140	5.128	121,769,297
2026-02-24	4.890	4.940	4.870	4.920	4.908	50,938,483
2026-02-13	4.910	4.920	4.820	4.830	4.818	60,993,715
2026-02-12	4.980	5.010	4.910	4.940	4.928	44,127,788
2026-02-11	4.920	5.030	4.880	4.970	4.958	65,106,441
2026-02-10	4.970	4.980	4.870	4.900	4.888	48,477,894
2026-02-09	5.000	5.060	4.960	4.980	4.968	53,572,159
2026-02-06	4.880	4.980	4.830	4.910	4.898	46,975,141
2026-02-05	5.080	5.100	4.910	4.950	4.938	65,784,931
2026-02-04	5.010	5.140	4.940	5.120	5.108	83,914,671
2026-02-03	4.900	5.020	4.890	5.010	4.998	102,805,779
2026-02-02	5.010	5.120	4.800	4.820	4.808	159,766,800
2026-01-30	5.340	5.400	5.050	5.230	5.217	146,715,677
2026-01-29	5.530	5.570	5.380	5.440	5.427	108,772,595
2026-01-28	5.340	5.520	5.270	5.520	5.507	126,374,240
2026-01-27	5.450	5.460	5.270	5.360	5.347	110,477,112
2026-01-26	5.580	5.650	5.450	5.510	5.497	126,277,919
2026-01-23	5.440	5.580	5.360	5.570	5.557	135,996,509
2026-01-22	5.340	5.460	5.290	5.430	5.417	118,528,208
2026-01-21	5.150	5.380	5.110	5.340	5.327	109,578,406

← NewerPage 3 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.