Shanxi Taigang Stainless Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 3.360 | 3.400 | 3.330 | 3.340 | 3.332 | 26,019,340 |
| 2025-01-22 | 3.340 | 3.350 | 3.290 | 3.340 | 3.332 | 19,236,610 |
| 2025-01-21 | 3.380 | 3.400 | 3.330 | 3.340 | 3.332 | 18,824,135 |
| 2025-01-20 | 3.370 | 3.400 | 3.350 | 3.380 | 3.372 | 17,098,400 |
| 2025-01-17 | 3.370 | 3.390 | 3.320 | 3.370 | 3.362 | 19,123,900 |
| 2025-01-16 | 3.370 | 3.400 | 3.340 | 3.380 | 3.372 | 34,163,367 |
| 2025-01-15 | 3.350 | 3.350 | 3.290 | 3.330 | 3.322 | 25,242,207 |
| 2025-01-14 | 3.310 | 3.370 | 3.300 | 3.350 | 3.342 | 35,644,941 |
| 2025-01-13 | 3.230 | 3.320 | 3.200 | 3.320 | 3.312 | 25,237,927 |
| 2025-01-10 | 3.310 | 3.330 | 3.240 | 3.250 | 3.242 | 22,332,200 |
| 2025-01-09 | 3.310 | 3.330 | 3.280 | 3.300 | 3.292 | 16,834,855 |
| 2025-01-08 | 3.370 | 3.380 | 3.270 | 3.330 | 3.322 | 29,017,523 |
| 2025-01-07 | 3.370 | 3.380 | 3.310 | 3.370 | 3.362 | 21,590,435 |
| 2025-01-06 | 3.320 | 3.380 | 3.290 | 3.370 | 3.362 | 31,236,237 |
| 2025-01-03 | 3.380 | 3.420 | 3.310 | 3.320 | 3.312 | 34,396,150 |
| 2025-01-02 | 3.480 | 3.510 | 3.350 | 3.380 | 3.372 | 40,766,200 |
| 2024-12-31 | 3.580 | 3.600 | 3.480 | 3.480 | 3.472 | 40,362,857 |
| 2024-12-30 | 3.620 | 3.630 | 3.540 | 3.580 | 3.571 | 32,171,970 |
| 2024-12-27 | 3.570 | 3.630 | 3.560 | 3.600 | 3.591 | 32,662,001 |
| 2024-12-26 | 3.600 | 3.610 | 3.530 | 3.560 | 3.551 | 33,441,373 |
| 2024-12-25 | 3.640 | 3.650 | 3.580 | 3.600 | 3.591 | 25,177,474 |
| 2024-12-24 | 3.610 | 3.660 | 3.590 | 3.640 | 3.631 | 29,049,250 |
| 2024-12-23 | 3.670 | 3.680 | 3.590 | 3.590 | 3.581 | 35,979,661 |
| 2024-12-20 | 3.730 | 3.750 | 3.650 | 3.670 | 3.661 | 44,009,705 |
| 2024-12-19 | 3.770 | 3.770 | 3.700 | 3.730 | 3.721 | 35,803,889 |
| 2024-12-18 | 3.810 | 3.860 | 3.770 | 3.780 | 3.771 | 30,879,300 |
| 2024-12-17 | 3.820 | 3.830 | 3.740 | 3.770 | 3.761 | 38,321,214 |
| 2024-12-16 | 3.850 | 3.860 | 3.790 | 3.820 | 3.811 | 32,244,293 |
| 2024-12-13 | 3.950 | 3.990 | 3.820 | 3.840 | 3.831 | 69,813,852 |
| 2024-12-12 | 3.950 | 3.980 | 3.900 | 3.960 | 3.950 | 55,137,251 |
| 2024-12-11 | 3.860 | 3.980 | 3.830 | 3.950 | 3.940 | 70,482,930 |
| 2024-12-10 | 3.950 | 4.000 | 3.840 | 3.860 | 3.851 | 64,150,190 |
| 2024-12-09 | 3.860 | 3.950 | 3.860 | 3.890 | 3.881 | 65,169,932 |
| 2024-12-06 | 3.780 | 3.860 | 3.770 | 3.860 | 3.851 | 54,327,225 |
| 2024-12-05 | 3.700 | 3.780 | 3.690 | 3.780 | 3.771 | 38,439,004 |
| 2024-12-04 | 3.710 | 3.750 | 3.680 | 3.720 | 3.711 | 33,269,931 |
| 2024-12-03 | 3.700 | 3.730 | 3.650 | 3.720 | 3.711 | 31,346,382 |
| 2024-12-02 | 3.630 | 3.740 | 3.610 | 3.710 | 3.701 | 48,557,110 |
| 2024-11-29 | 3.600 | 3.640 | 3.570 | 3.620 | 3.611 | 31,029,417 |
| 2024-11-28 | 3.590 | 3.630 | 3.570 | 3.600 | 3.591 | 29,803,146 |
| 2024-11-27 | 3.560 | 3.600 | 3.480 | 3.600 | 3.591 | 33,643,564 |
| 2024-11-26 | 3.580 | 3.610 | 3.550 | 3.560 | 3.551 | 25,807,968 |
| 2024-11-25 | 3.600 | 3.640 | 3.540 | 3.590 | 3.581 | 35,150,442 |
| 2024-11-22 | 3.720 | 3.740 | 3.590 | 3.600 | 3.591 | 42,860,077 |
| 2024-11-21 | 3.730 | 3.760 | 3.700 | 3.730 | 3.721 | 25,622,965 |
| 2024-11-20 | 3.710 | 3.760 | 3.680 | 3.740 | 3.731 | 34,712,383 |
| 2024-11-19 | 3.750 | 3.800 | 3.650 | 3.720 | 3.711 | 53,290,335 |
| 2024-11-18 | 3.670 | 3.840 | 3.650 | 3.750 | 3.741 | 83,876,974 |
| 2024-11-15 | 3.670 | 3.700 | 3.600 | 3.610 | 3.601 | 40,283,353 |
| 2024-11-14 | 3.790 | 3.800 | 3.680 | 3.680 | 3.671 | 50,180,814 |
| 2024-11-13 | 3.780 | 3.850 | 3.750 | 3.800 | 3.791 | 40,738,751 |
| 2024-11-12 | 3.840 | 3.890 | 3.770 | 3.800 | 3.791 | 51,921,616 |
| 2024-11-11 | 3.870 | 3.880 | 3.770 | 3.830 | 3.821 | 55,405,655 |
| 2024-11-08 | 3.980 | 4.000 | 3.850 | 3.870 | 3.861 | 63,193,980 |
| 2024-11-07 | 3.830 | 3.970 | 3.810 | 3.950 | 3.940 | 73,133,272 |
| 2024-11-06 | 3.830 | 3.910 | 3.810 | 3.850 | 3.841 | 63,245,615 |
| 2024-11-05 | 3.750 | 3.850 | 3.750 | 3.840 | 3.831 | 63,307,024 |
| 2024-11-04 | 3.770 | 3.810 | 3.720 | 3.760 | 3.751 | 47,529,279 |
| 2024-11-01 | 3.770 | 3.860 | 3.770 | 3.790 | 3.781 | 58,475,556 |
| 2024-10-31 | 3.780 | 3.840 | 3.730 | 3.780 | 3.771 | 69,692,508 |
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.