Shanxi Taigang Stainless Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 3.610 | 3.610 | 3.490 | 3.540 | 3.531 | 80,110,560 |
| 2025-04-25 | 3.360 | 3.430 | 3.340 | 3.400 | 3.392 | 31,922,647 |
| 2025-04-24 | 3.330 | 3.370 | 3.330 | 3.350 | 3.342 | 17,433,981 |
| 2025-04-23 | 3.350 | 3.360 | 3.320 | 3.340 | 3.332 | 27,383,651 |
| 2025-04-22 | 3.340 | 3.370 | 3.330 | 3.340 | 3.332 | 21,132,749 |
| 2025-04-21 | 3.310 | 3.360 | 3.290 | 3.350 | 3.342 | 20,556,914 |
| 2025-04-18 | 3.270 | 3.320 | 3.260 | 3.310 | 3.302 | 20,417,296 |
| 2025-04-17 | 3.240 | 3.300 | 3.230 | 3.270 | 3.262 | 20,793,401 |
| 2025-04-16 | 3.250 | 3.270 | 3.200 | 3.250 | 3.242 | 23,854,800 |
| 2025-04-15 | 3.270 | 3.280 | 3.240 | 3.260 | 3.252 | 15,738,868 |
| 2025-04-14 | 3.270 | 3.290 | 3.250 | 3.270 | 3.262 | 26,536,518 |
| 2025-04-11 | 3.240 | 3.280 | 3.230 | 3.240 | 3.232 | 23,906,617 |
| 2025-04-10 | 3.270 | 3.310 | 3.240 | 3.260 | 3.252 | 36,785,325 |
| 2025-04-09 | 3.210 | 3.260 | 3.120 | 3.240 | 3.232 | 40,213,505 |
| 2025-04-08 | 3.180 | 3.250 | 3.180 | 3.240 | 3.232 | 42,413,081 |
| 2025-04-07 | 3.440 | 3.440 | 3.180 | 3.180 | 3.172 | 51,473,456 |
| 2025-04-03 | 3.470 | 3.540 | 3.470 | 3.530 | 3.521 | 19,811,476 |
| 2025-04-02 | 3.540 | 3.540 | 3.480 | 3.500 | 3.492 | 19,768,904 |
| 2025-04-01 | 3.480 | 3.560 | 3.470 | 3.530 | 3.521 | 28,267,101 |
| 2025-03-31 | 3.530 | 3.530 | 3.450 | 3.480 | 3.472 | 31,822,870 |
| 2025-03-28 | 3.590 | 3.600 | 3.530 | 3.540 | 3.531 | 22,836,261 |
| 2025-03-27 | 3.630 | 3.640 | 3.580 | 3.590 | 3.581 | 28,610,726 |
| 2025-03-26 | 3.660 | 3.670 | 3.620 | 3.640 | 3.631 | 24,844,306 |
| 2025-03-25 | 3.670 | 3.720 | 3.640 | 3.660 | 3.651 | 34,023,036 |
| 2025-03-24 | 3.670 | 3.710 | 3.620 | 3.670 | 3.661 | 34,606,175 |
| 2025-03-21 | 3.660 | 3.730 | 3.650 | 3.680 | 3.671 | 37,329,296 |
| 2025-03-20 | 3.640 | 3.700 | 3.620 | 3.660 | 3.651 | 25,482,012 |
| 2025-03-19 | 3.670 | 3.670 | 3.620 | 3.630 | 3.621 | 19,913,250 |
| 2025-03-18 | 3.690 | 3.710 | 3.650 | 3.670 | 3.661 | 24,604,718 |
| 2025-03-17 | 3.700 | 3.740 | 3.680 | 3.680 | 3.671 | 29,906,079 |
| 2025-03-14 | 3.660 | 3.690 | 3.630 | 3.690 | 3.681 | 35,242,667 |
| 2025-03-13 | 3.680 | 3.690 | 3.620 | 3.680 | 3.671 | 25,104,025 |
| 2025-03-12 | 3.690 | 3.700 | 3.640 | 3.660 | 3.651 | 21,279,917 |
| 2025-03-11 | 3.630 | 3.690 | 3.610 | 3.680 | 3.671 | 24,760,219 |
| 2025-03-10 | 3.700 | 3.710 | 3.630 | 3.640 | 3.631 | 26,854,341 |
| 2025-03-07 | 3.640 | 3.710 | 3.640 | 3.690 | 3.681 | 25,344,772 |
| 2025-03-06 | 3.680 | 3.710 | 3.630 | 3.650 | 3.641 | 31,677,403 |
| 2025-03-05 | 3.680 | 3.690 | 3.620 | 3.680 | 3.671 | 30,218,975 |
| 2025-03-04 | 3.690 | 3.740 | 3.650 | 3.680 | 3.671 | 24,666,398 |
| 2025-03-03 | 3.690 | 3.760 | 3.660 | 3.680 | 3.671 | 36,535,616 |
| 2025-02-28 | 3.730 | 3.750 | 3.670 | 3.690 | 3.681 | 40,608,520 |
| 2025-02-27 | 3.790 | 3.800 | 3.710 | 3.740 | 3.731 | 38,925,625 |
| 2025-02-26 | 3.580 | 3.800 | 3.580 | 3.790 | 3.781 | 86,105,133 |
| 2025-02-25 | 3.620 | 3.660 | 3.570 | 3.590 | 3.581 | 35,752,600 |
| 2025-02-24 | 3.630 | 3.670 | 3.600 | 3.630 | 3.621 | 36,719,475 |
| 2025-02-21 | 3.530 | 3.630 | 3.530 | 3.630 | 3.621 | 49,294,511 |
| 2025-02-20 | 3.490 | 3.550 | 3.460 | 3.550 | 3.541 | 43,003,152 |
| 2025-02-19 | 3.410 | 3.490 | 3.400 | 3.490 | 3.482 | 44,293,311 |
| 2025-02-18 | 3.430 | 3.430 | 3.400 | 3.420 | 3.412 | 25,374,536 |
| 2025-02-17 | 3.430 | 3.450 | 3.400 | 3.430 | 3.422 | 21,676,274 |
| 2025-02-14 | 3.440 | 3.450 | 3.400 | 3.420 | 3.412 | 18,872,243 |
| 2025-02-13 | 3.420 | 3.470 | 3.410 | 3.440 | 3.432 | 26,436,547 |
| 2025-02-12 | 3.420 | 3.440 | 3.380 | 3.420 | 3.412 | 22,581,204 |
| 2025-02-11 | 3.470 | 3.490 | 3.410 | 3.440 | 3.432 | 22,462,305 |
| 2025-02-10 | 3.460 | 3.510 | 3.450 | 3.470 | 3.462 | 32,473,389 |
| 2025-02-07 | 3.380 | 3.460 | 3.360 | 3.440 | 3.432 | 38,087,756 |
| 2025-02-06 | 3.380 | 3.390 | 3.340 | 3.370 | 3.362 | 21,041,074 |
| 2025-02-05 | 3.410 | 3.430 | 3.340 | 3.370 | 3.362 | 28,210,364 |
| 2025-01-27 | 3.380 | 3.470 | 3.380 | 3.400 | 3.392 | 43,901,261 |
| 2025-01-24 | 3.330 | 3.400 | 3.320 | 3.370 | 3.362 | 26,644,712 |
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.