Shanxi Taigang Stainless Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 5.280 | 5.390 | 5.100 | 5.220 | 5.207 | 108,229,818 |
| 2026-01-19 | 5.250 | 5.290 | 5.130 | 5.260 | 5.247 | 104,205,289 |
| 2026-01-16 | 5.390 | 5.470 | 5.230 | 5.250 | 5.237 | 135,262,107 |
| 2026-01-15 | 5.440 | 5.590 | 5.320 | 5.370 | 5.357 | 196,794,102 |
| 2026-01-14 | 5.260 | 5.490 | 5.250 | 5.320 | 5.307 | 169,842,158 |
| 2026-01-13 | 5.570 | 5.570 | 5.230 | 5.240 | 5.227 | 183,806,669 |
| 2026-01-12 | 5.520 | 5.700 | 5.500 | 5.570 | 5.557 | 226,575,589 |
| 2026-01-09 | 5.540 | 5.760 | 5.400 | 5.410 | 5.397 | 265,640,091 |
| 2026-01-08 | 5.300 | 5.550 | 5.250 | 5.440 | 5.427 | 225,707,651 |
| 2026-01-07 | 5.150 | 5.390 | 5.120 | 5.350 | 5.337 | 253,889,862 |
| 2026-01-06 | 4.900 | 5.110 | 4.880 | 5.100 | 5.088 | 157,927,990 |
| 2026-01-05 | 4.950 | 5.020 | 4.880 | 4.900 | 4.888 | 98,025,750 |
| 2025-12-31 | 4.900 | 4.930 | 4.810 | 4.890 | 4.878 | 85,976,213 |
| 2025-12-30 | 4.910 | 4.980 | 4.860 | 4.920 | 4.908 | 93,509,470 |
| 2025-12-29 | 5.030 | 5.030 | 4.930 | 4.930 | 4.918 | 115,779,075 |
| 2025-12-26 | 5.100 | 5.160 | 5.010 | 5.060 | 5.048 | 146,323,834 |
| 2025-12-25 | 5.080 | 5.320 | 4.970 | 5.160 | 5.148 | 192,545,505 |
| 2025-12-24 | 4.920 | 5.130 | 4.850 | 5.080 | 5.068 | 157,629,177 |
| 2025-12-23 | 5.110 | 5.160 | 4.940 | 4.980 | 4.968 | 205,712,682 |
| 2025-12-22 | 5.090 | 5.470 | 5.050 | 5.190 | 5.177 | 342,581,227 |
| 2025-12-19 | 4.850 | 5.040 | 4.850 | 4.970 | 4.958 | 209,516,694 |
| 2025-12-18 | 4.800 | 5.040 | 4.760 | 4.830 | 4.818 | 217,768,085 |
| 2025-12-17 | 4.900 | 4.980 | 4.720 | 4.800 | 4.788 | 200,768,623 |
| 2025-12-16 | 5.110 | 5.240 | 4.890 | 4.920 | 4.908 | 377,012,409 |
| 2025-12-15 | 4.460 | 4.860 | 4.440 | 4.860 | 4.848 | 142,641,827 |
| 2025-12-12 | 4.320 | 4.460 | 4.310 | 4.420 | 4.409 | 67,022,434 |
| 2025-12-11 | 4.400 | 4.420 | 4.320 | 4.330 | 4.320 | 51,489,928 |
| 2025-12-10 | 4.390 | 4.440 | 4.310 | 4.380 | 4.369 | 58,054,076 |
| 2025-12-09 | 4.510 | 4.540 | 4.350 | 4.360 | 4.349 | 84,945,251 |
| 2025-12-08 | 4.390 | 4.710 | 4.370 | 4.560 | 4.549 | 141,104,012 |
| 2025-12-05 | 4.290 | 4.390 | 4.240 | 4.370 | 4.359 | 56,877,838 |
| 2025-12-04 | 4.340 | 4.370 | 4.270 | 4.290 | 4.280 | 53,620,597 |
| 2025-12-03 | 4.410 | 4.500 | 4.350 | 4.370 | 4.359 | 109,000,274 |
| 2025-12-02 | 4.100 | 4.450 | 4.090 | 4.400 | 4.389 | 150,974,294 |
| 2025-12-01 | 4.010 | 4.210 | 3.980 | 4.110 | 4.100 | 64,925,340 |
| 2025-11-28 | 3.970 | 4.020 | 3.930 | 4.000 | 3.990 | 33,277,108 |
| 2025-11-27 | 3.950 | 3.990 | 3.940 | 3.970 | 3.960 | 24,947,454 |
| 2025-11-26 | 3.990 | 4.010 | 3.950 | 3.950 | 3.940 | 28,783,150 |
| 2025-11-25 | 4.000 | 4.010 | 3.970 | 3.980 | 3.970 | 28,612,067 |
| 2025-11-24 | 3.990 | 4.010 | 3.950 | 3.980 | 3.970 | 30,932,166 |
| 2025-11-21 | 4.120 | 4.120 | 3.960 | 3.970 | 3.960 | 57,730,079 |
| 2025-11-20 | 4.160 | 4.200 | 4.120 | 4.130 | 4.120 | 37,001,342 |
| 2025-11-19 | 4.180 | 4.210 | 4.110 | 4.170 | 4.160 | 38,095,175 |
| 2025-11-18 | 4.320 | 4.330 | 4.120 | 4.150 | 4.140 | 71,928,495 |
| 2025-11-17 | 4.330 | 4.340 | 4.270 | 4.330 | 4.320 | 43,461,291 |
| 2025-11-14 | 4.360 | 4.390 | 4.320 | 4.330 | 4.320 | 41,705,215 |
| 2025-11-13 | 4.340 | 4.390 | 4.300 | 4.380 | 4.369 | 54,925,268 |
| 2025-11-12 | 4.310 | 4.370 | 4.290 | 4.350 | 4.339 | 45,704,845 |
| 2025-11-11 | 4.320 | 4.340 | 4.290 | 4.320 | 4.310 | 39,152,012 |
| 2025-11-10 | 4.340 | 4.360 | 4.290 | 4.320 | 4.310 | 51,183,729 |
| 2025-11-07 | 4.360 | 4.400 | 4.320 | 4.350 | 4.339 | 57,222,304 |
| 2025-11-06 | 4.310 | 4.390 | 4.290 | 4.360 | 4.349 | 70,522,967 |
| 2025-11-05 | 4.200 | 4.320 | 4.170 | 4.300 | 4.290 | 73,250,783 |
| 2025-11-04 | 4.210 | 4.290 | 4.190 | 4.230 | 4.220 | 57,142,935 |
| 2025-11-03 | 4.230 | 4.260 | 4.180 | 4.230 | 4.220 | 59,635,064 |
| 2025-10-31 | 4.270 | 4.320 | 4.190 | 4.210 | 4.200 | 62,215,985 |
| 2025-10-30 | 4.190 | 4.300 | 4.190 | 4.260 | 4.250 | 92,470,668 |
| 2025-10-29 | 4.100 | 4.230 | 4.070 | 4.220 | 4.210 | 70,490,326 |
| 2025-10-28 | 4.140 | 4.160 | 4.070 | 4.080 | 4.070 | 43,314,321 |
| 2025-10-27 | 4.070 | 4.190 | 4.060 | 4.160 | 4.150 | 65,859,148 |
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.