Shanxi Taigang Stainless Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 4.070 | 4.190 | 4.060 | 4.160 | 4.150 | 65,859,148 |
| 2025-10-24 | 4.120 | 4.130 | 4.040 | 4.050 | 4.040 | 44,845,250 |
| 2025-10-23 | 4.090 | 4.120 | 4.040 | 4.120 | 4.110 | 33,924,758 |
| 2025-10-22 | 4.100 | 4.120 | 4.080 | 4.110 | 4.100 | 28,176,001 |
| 2025-10-21 | 4.050 | 4.120 | 4.030 | 4.110 | 4.100 | 40,853,027 |
| 2025-10-20 | 4.040 | 4.070 | 4.000 | 4.040 | 4.030 | 42,026,464 |
| 2025-10-17 | 4.070 | 4.150 | 4.020 | 4.030 | 4.020 | 45,325,134 |
| 2025-10-16 | 4.160 | 4.170 | 4.050 | 4.070 | 4.060 | 48,615,795 |
| 2025-10-15 | 4.150 | 4.190 | 4.130 | 4.180 | 4.170 | 39,558,250 |
| 2025-10-14 | 4.210 | 4.230 | 4.130 | 4.150 | 4.140 | 48,837,264 |
| 2025-10-13 | 4.100 | 4.180 | 4.070 | 4.170 | 4.160 | 63,146,430 |
| 2025-10-10 | 4.130 | 4.190 | 4.070 | 4.180 | 4.170 | 72,403,568 |
| 2025-10-09 | 4.040 | 4.130 | 4.030 | 4.130 | 4.120 | 78,443,126 |
| 2025-09-30 | 3.950 | 4.020 | 3.940 | 4.000 | 3.990 | 36,486,243 |
| 2025-09-29 | 3.870 | 3.960 | 3.810 | 3.960 | 3.950 | 44,920,650 |
| 2025-09-26 | 3.850 | 3.930 | 3.820 | 3.870 | 3.861 | 29,482,139 |
| 2025-09-25 | 3.860 | 3.890 | 3.840 | 3.870 | 3.861 | 24,512,060 |
| 2025-09-24 | 3.830 | 3.860 | 3.800 | 3.850 | 3.841 | 25,024,722 |
| 2025-09-23 | 3.900 | 3.910 | 3.770 | 3.830 | 3.821 | 39,352,093 |
| 2025-09-22 | 3.930 | 3.930 | 3.830 | 3.900 | 3.891 | 39,260,686 |
| 2025-09-19 | 3.930 | 3.990 | 3.900 | 3.930 | 3.921 | 43,542,998 |
| 2025-09-18 | 4.020 | 4.020 | 3.910 | 3.930 | 3.921 | 46,680,700 |
| 2025-09-17 | 3.990 | 4.010 | 3.950 | 4.010 | 4.000 | 36,782,720 |
| 2025-09-16 | 4.010 | 4.040 | 3.930 | 4.000 | 3.990 | 42,948,909 |
| 2025-09-15 | 4.060 | 4.070 | 3.950 | 4.000 | 3.990 | 58,219,963 |
| 2025-09-12 | 3.990 | 4.080 | 3.980 | 4.050 | 4.040 | 82,953,873 |
| 2025-09-11 | 3.940 | 3.980 | 3.910 | 3.980 | 3.970 | 27,977,263 |
| 2025-09-10 | 3.970 | 3.970 | 3.900 | 3.950 | 3.940 | 30,683,564 |
| 2025-09-09 | 3.970 | 4.020 | 3.950 | 3.980 | 3.970 | 36,974,877 |
| 2025-09-08 | 3.920 | 4.000 | 3.910 | 3.990 | 3.980 | 42,814,185 |
| 2025-09-05 | 3.910 | 3.930 | 3.860 | 3.920 | 3.911 | 49,213,676 |
| 2025-09-04 | 3.920 | 3.940 | 3.860 | 3.910 | 3.901 | 39,112,075 |
| 2025-09-03 | 3.990 | 4.000 | 3.900 | 3.920 | 3.911 | 41,986,665 |
| 2025-09-02 | 4.050 | 4.070 | 3.950 | 3.990 | 3.980 | 61,594,684 |
| 2025-09-01 | 4.140 | 4.160 | 4.020 | 4.040 | 4.030 | 75,542,696 |
| 2025-08-29 | 4.120 | 4.170 | 4.100 | 4.140 | 4.130 | 51,168,717 |
| 2025-08-28 | 4.080 | 4.110 | 3.980 | 4.100 | 4.090 | 58,248,555 |
| 2025-08-27 | 4.200 | 4.210 | 4.080 | 4.080 | 4.070 | 48,779,642 |
| 2025-08-26 | 4.220 | 4.230 | 4.150 | 4.200 | 4.190 | 37,994,871 |
| 2025-08-25 | 4.160 | 4.260 | 4.120 | 4.220 | 4.210 | 69,824,335 |
| 2025-08-22 | 4.180 | 4.190 | 4.080 | 4.130 | 4.120 | 50,018,476 |
| 2025-08-21 | 4.180 | 4.210 | 4.150 | 4.180 | 4.170 | 34,331,077 |
| 2025-08-20 | 4.130 | 4.180 | 4.120 | 4.180 | 4.170 | 32,988,664 |
| 2025-08-19 | 4.180 | 4.190 | 4.130 | 4.150 | 4.140 | 37,986,612 |
| 2025-08-18 | 4.170 | 4.220 | 4.140 | 4.150 | 4.140 | 40,282,563 |
| 2025-08-15 | 4.130 | 4.200 | 4.110 | 4.170 | 4.160 | 34,313,600 |
| 2025-08-14 | 4.240 | 4.250 | 4.130 | 4.140 | 4.130 | 46,982,950 |
| 2025-08-13 | 4.250 | 4.280 | 4.230 | 4.240 | 4.230 | 27,263,707 |
| 2025-08-12 | 4.270 | 4.280 | 4.230 | 4.250 | 4.240 | 23,287,605 |
| 2025-08-11 | 4.270 | 4.300 | 4.240 | 4.270 | 4.260 | 27,827,917 |
| 2025-08-08 | 4.210 | 4.300 | 4.200 | 4.280 | 4.270 | 34,514,682 |
| 2025-08-07 | 4.270 | 4.270 | 4.160 | 4.220 | 4.210 | 33,788,100 |
| 2025-08-06 | 4.210 | 4.280 | 4.180 | 4.260 | 4.250 | 32,967,895 |
| 2025-08-05 | 4.160 | 4.260 | 4.160 | 4.220 | 4.210 | 35,539,377 |
| 2025-08-04 | 4.140 | 4.170 | 4.090 | 4.160 | 4.150 | 32,590,800 |
| 2025-08-01 | 4.190 | 4.240 | 4.140 | 4.160 | 4.150 | 47,957,516 |
| 2025-07-31 | 4.380 | 4.390 | 4.180 | 4.190 | 4.180 | 66,833,820 |
| 2025-07-30 | 4.360 | 4.500 | 4.360 | 4.380 | 4.369 | 74,629,149 |
| 2025-07-29 | 4.230 | 4.360 | 4.170 | 4.360 | 4.349 | 63,473,576 |
| 2025-07-28 | 4.320 | 4.320 | 4.200 | 4.250 | 4.240 | 62,424,583 |
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.