Shanxi Taigang Stainless Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 4.400 | 4.420 | 4.320 | 4.320 | 4.310 | 45,522,981 |
| 2025-07-24 | 4.290 | 4.400 | 4.260 | 4.390 | 4.379 | 64,028,429 |
| 2025-07-23 | 4.430 | 4.520 | 4.320 | 4.330 | 4.320 | 111,003,685 |
| 2025-07-22 | 4.290 | 4.400 | 4.240 | 4.400 | 4.389 | 84,635,120 |
| 2025-07-21 | 4.200 | 4.330 | 4.190 | 4.270 | 4.260 | 80,700,804 |
| 2025-07-18 | 4.120 | 4.180 | 4.110 | 4.170 | 4.160 | 48,442,426 |
| 2025-07-17 | 3.990 | 4.140 | 3.970 | 4.120 | 4.110 | 62,571,282 |
| 2025-07-16 | 4.080 | 4.100 | 3.980 | 3.990 | 3.980 | 63,373,142 |
| 2025-07-15 | 4.130 | 4.180 | 4.070 | 4.100 | 4.090 | 71,099,400 |
| 2025-07-14 | 4.080 | 4.150 | 4.060 | 4.080 | 4.070 | 44,571,380 |
| 2025-07-11 | 4.070 | 4.150 | 4.050 | 4.100 | 4.090 | 61,252,037 |
| 2025-07-10 | 4.040 | 4.100 | 4.010 | 4.070 | 4.060 | 48,974,918 |
| 2025-07-09 | 4.060 | 4.130 | 4.000 | 4.010 | 4.000 | 70,020,203 |
| 2025-07-08 | 3.890 | 4.150 | 3.870 | 4.080 | 4.070 | 113,166,401 |
| 2025-07-07 | 3.860 | 3.890 | 3.810 | 3.880 | 3.871 | 42,861,480 |
| 2025-07-04 | 3.830 | 3.920 | 3.820 | 3.850 | 3.841 | 71,178,820 |
| 2025-07-03 | 3.830 | 3.850 | 3.770 | 3.840 | 3.831 | 63,339,792 |
| 2025-07-02 | 3.700 | 3.890 | 3.680 | 3.850 | 3.841 | 104,976,273 |
| 2025-07-01 | 3.630 | 3.710 | 3.620 | 3.700 | 3.691 | 67,777,930 |
| 2025-06-30 | 3.600 | 3.620 | 3.580 | 3.590 | 3.581 | 25,240,383 |
| 2025-06-27 | 3.580 | 3.630 | 3.570 | 3.600 | 3.591 | 31,324,227 |
| 2025-06-26 | 3.600 | 3.610 | 3.560 | 3.570 | 3.561 | 21,489,300 |
| 2025-06-25 | 3.600 | 3.610 | 3.560 | 3.590 | 3.581 | 22,434,260 |
| 2025-06-24 | 3.550 | 3.600 | 3.540 | 3.600 | 3.591 | 22,416,863 |
| 2025-06-23 | 3.520 | 3.560 | 3.510 | 3.540 | 3.531 | 17,986,245 |
| 2025-06-20 | 3.500 | 3.570 | 3.500 | 3.550 | 3.541 | 21,086,984 |
| 2025-06-19 | 3.550 | 3.570 | 3.490 | 3.510 | 3.502 | 23,294,904 |
| 2025-06-18 | 3.590 | 3.590 | 3.550 | 3.550 | 3.541 | 17,152,289 |
| 2025-06-17 | 3.580 | 3.600 | 3.560 | 3.590 | 3.581 | 15,847,701 |
| 2025-06-16 | 3.600 | 3.600 | 3.570 | 3.580 | 3.571 | 20,589,552 |
| 2025-06-13 | 3.620 | 3.630 | 3.600 | 3.600 | 3.591 | 25,704,293 |
| 2025-06-12 | 3.620 | 3.630 | 3.580 | 3.610 | 3.601 | 23,922,552 |
| 2025-06-11 | 3.580 | 3.640 | 3.580 | 3.620 | 3.611 | 27,400,642 |
| 2025-06-10 | 3.620 | 3.630 | 3.560 | 3.590 | 3.581 | 20,411,717 |
| 2025-06-09 | 3.610 | 3.620 | 3.560 | 3.610 | 3.601 | 25,366,564 |
| 2025-06-06 | 3.570 | 3.620 | 3.560 | 3.610 | 3.601 | 26,449,596 |
| 2025-06-05 | 3.580 | 3.590 | 3.550 | 3.560 | 3.551 | 19,138,293 |
| 2025-06-04 | 3.530 | 3.590 | 3.510 | 3.570 | 3.561 | 25,745,071 |
| 2025-06-03 | 3.550 | 3.550 | 3.500 | 3.520 | 3.512 | 30,847,721 |
| 2025-05-30 | 3.570 | 3.590 | 3.550 | 3.560 | 3.551 | 21,121,574 |
| 2025-05-29 | 3.580 | 3.610 | 3.560 | 3.570 | 3.561 | 24,108,412 |
| 2025-05-28 | 3.610 | 3.610 | 3.570 | 3.580 | 3.571 | 13,214,115 |
| 2025-05-27 | 3.610 | 3.620 | 3.560 | 3.610 | 3.601 | 18,705,050 |
| 2025-05-26 | 3.600 | 3.630 | 3.580 | 3.610 | 3.601 | 18,572,101 |
| 2025-05-23 | 3.610 | 3.630 | 3.580 | 3.580 | 3.571 | 21,918,851 |
| 2025-05-22 | 3.630 | 3.640 | 3.600 | 3.620 | 3.611 | 15,819,052 |
| 2025-05-21 | 3.630 | 3.660 | 3.620 | 3.640 | 3.631 | 18,958,426 |
| 2025-05-20 | 3.650 | 3.670 | 3.610 | 3.630 | 3.621 | 22,482,512 |
| 2025-05-19 | 3.590 | 3.660 | 3.580 | 3.650 | 3.641 | 31,776,533 |
| 2025-05-16 | 3.600 | 3.630 | 3.570 | 3.590 | 3.581 | 19,221,551 |
| 2025-05-15 | 3.620 | 3.640 | 3.600 | 3.610 | 3.601 | 21,744,983 |
| 2025-05-14 | 3.600 | 3.630 | 3.580 | 3.620 | 3.611 | 21,504,636 |
| 2025-05-13 | 3.600 | 3.620 | 3.580 | 3.600 | 3.591 | 22,501,425 |
| 2025-05-12 | 3.570 | 3.600 | 3.550 | 3.580 | 3.571 | 21,149,844 |
| 2025-05-09 | 3.610 | 3.630 | 3.560 | 3.570 | 3.561 | 26,709,833 |
| 2025-05-08 | 3.640 | 3.650 | 3.580 | 3.600 | 3.591 | 31,418,820 |
| 2025-05-07 | 3.580 | 3.650 | 3.570 | 3.650 | 3.641 | 46,459,543 |
| 2025-05-06 | 3.540 | 3.580 | 3.490 | 3.580 | 3.571 | 36,685,920 |
| 2025-04-30 | 3.590 | 3.600 | 3.500 | 3.530 | 3.521 | 38,012,148 |
| 2025-04-29 | 3.550 | 3.630 | 3.530 | 3.590 | 3.581 | 52,361,961 |
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.