Shanxi Taigang Stainless Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 3.830 | 3.900 | 3.810 | 3.860 | 3.851 | 42,374,750 |
| 2024-10-29 | 4.030 | 4.030 | 3.850 | 3.850 | 3.841 | 68,162,060 |
| 2024-10-28 | 3.840 | 4.030 | 3.840 | 4.020 | 4.010 | 92,421,637 |
| 2024-10-25 | 3.780 | 3.830 | 3.760 | 3.820 | 3.811 | 36,158,588 |
| 2024-10-24 | 3.820 | 3.820 | 3.740 | 3.770 | 3.761 | 25,130,651 |
| 2024-10-23 | 3.780 | 3.830 | 3.750 | 3.810 | 3.801 | 41,759,983 |
| 2024-10-22 | 3.710 | 3.790 | 3.680 | 3.780 | 3.771 | 48,465,408 |
| 2024-10-21 | 3.720 | 3.730 | 3.650 | 3.710 | 3.701 | 51,289,945 |
| 2024-10-18 | 3.680 | 3.770 | 3.610 | 3.710 | 3.701 | 57,549,881 |
| 2024-10-17 | 3.740 | 3.790 | 3.680 | 3.680 | 3.671 | 38,155,295 |
| 2024-10-16 | 3.680 | 3.770 | 3.650 | 3.740 | 3.731 | 44,573,253 |
| 2024-10-15 | 3.780 | 3.780 | 3.690 | 3.690 | 3.681 | 42,287,845 |
| 2024-10-14 | 3.730 | 3.800 | 3.710 | 3.790 | 3.781 | 50,333,722 |
| 2024-10-11 | 3.810 | 3.830 | 3.670 | 3.700 | 3.691 | 45,493,221 |
| 2024-10-10 | 3.820 | 3.900 | 3.660 | 3.810 | 3.801 | 82,424,395 |
| 2024-10-09 | 4.010 | 4.010 | 3.750 | 3.770 | 3.761 | 98,386,933 |
| 2024-10-08 | 4.330 | 4.330 | 3.930 | 4.080 | 4.070 | 149,395,732 |
| 2024-09-30 | 3.730 | 3.950 | 3.730 | 3.940 | 3.930 | 128,186,076 |
| 2024-09-27 | 3.590 | 3.630 | 3.500 | 3.590 | 3.581 | 86,694,125 |
| 2024-09-26 | 3.320 | 3.530 | 3.310 | 3.530 | 3.521 | 70,878,279 |
| 2024-09-25 | 3.320 | 3.430 | 3.320 | 3.330 | 3.322 | 65,104,305 |
| 2024-09-24 | 3.070 | 3.260 | 3.070 | 3.260 | 3.252 | 56,667,215 |
| 2024-09-23 | 3.020 | 3.070 | 2.990 | 3.050 | 3.043 | 22,071,549 |
| 2024-09-20 | 3.020 | 3.030 | 2.980 | 3.010 | 3.003 | 21,443,687 |
| 2024-09-19 | 2.930 | 3.030 | 2.920 | 3.020 | 3.013 | 36,222,326 |
| 2024-09-18 | 2.940 | 2.950 | 2.860 | 2.920 | 2.913 | 39,222,462 |
| 2024-09-13 | 2.970 | 3.000 | 2.930 | 2.940 | 2.933 | 47,686,604 |
| 2024-09-12 | 3.000 | 3.030 | 2.940 | 2.980 | 2.973 | 34,509,237 |
| 2024-09-11 | 3.100 | 3.100 | 2.980 | 3.000 | 2.993 | 40,409,176 |
| 2024-09-10 | 3.120 | 3.150 | 3.060 | 3.110 | 3.103 | 26,111,651 |
| 2024-09-09 | 3.200 | 3.200 | 3.110 | 3.130 | 3.122 | 28,958,590 |
| 2024-09-06 | 3.200 | 3.220 | 3.170 | 3.210 | 3.202 | 17,412,852 |
| 2024-09-05 | 3.190 | 3.220 | 3.160 | 3.200 | 3.192 | 16,098,358 |
| 2024-09-04 | 3.230 | 3.240 | 3.190 | 3.190 | 3.182 | 20,236,686 |
| 2024-09-03 | 3.230 | 3.290 | 3.230 | 3.250 | 3.242 | 26,409,029 |
| 2024-09-02 | 3.300 | 3.310 | 3.230 | 3.230 | 3.222 | 42,000,100 |
| 2024-08-30 | 3.340 | 3.410 | 3.290 | 3.290 | 3.282 | 56,154,261 |
| 2024-08-29 | 3.340 | 3.370 | 3.320 | 3.350 | 3.342 | 12,527,951 |
| 2024-08-28 | 3.340 | 3.370 | 3.320 | 3.350 | 3.342 | 12,198,833 |
| 2024-08-27 | 3.370 | 3.380 | 3.330 | 3.340 | 3.332 | 12,422,700 |
| 2024-08-26 | 3.360 | 3.410 | 3.360 | 3.380 | 3.372 | 12,989,960 |
| 2024-08-23 | 3.340 | 3.380 | 3.330 | 3.360 | 3.352 | 14,935,150 |
| 2024-08-22 | 3.370 | 3.390 | 3.330 | 3.350 | 3.342 | 14,774,750 |
| 2024-08-21 | 3.400 | 3.400 | 3.370 | 3.370 | 3.362 | 13,952,551 |
| 2024-08-20 | 3.470 | 3.480 | 3.390 | 3.400 | 3.392 | 17,732,474 |
| 2024-08-19 | 3.450 | 3.500 | 3.440 | 3.460 | 3.452 | 13,722,095 |
| 2024-08-16 | 3.500 | 3.510 | 3.450 | 3.450 | 3.442 | 13,698,863 |
| 2024-08-15 | 3.440 | 3.510 | 3.440 | 3.500 | 3.492 | 15,312,946 |
| 2024-08-14 | 3.520 | 3.540 | 3.460 | 3.460 | 3.452 | 15,082,761 |
| 2024-08-13 | 3.500 | 3.530 | 3.480 | 3.530 | 3.521 | 13,119,060 |
| 2024-08-12 | 3.530 | 3.550 | 3.490 | 3.510 | 3.502 | 15,320,508 |
| 2024-08-09 | 3.560 | 3.580 | 3.530 | 3.540 | 3.531 | 12,726,468 |
| 2024-08-08 | 3.510 | 3.560 | 3.500 | 3.560 | 3.551 | 13,339,116 |
| 2024-08-07 | 3.510 | 3.540 | 3.490 | 3.530 | 3.521 | 13,011,132 |
| 2024-08-06 | 3.530 | 3.570 | 3.500 | 3.520 | 3.512 | 18,535,315 |
| 2024-08-05 | 3.540 | 3.590 | 3.530 | 3.530 | 3.521 | 23,561,641 |
| 2024-08-02 | 3.530 | 3.580 | 3.520 | 3.540 | 3.531 | 15,435,276 |
| 2024-08-01 | 3.590 | 3.630 | 3.540 | 3.550 | 3.541 | 19,895,567 |
| 2024-07-31 | 3.510 | 3.600 | 3.490 | 3.590 | 3.581 | 31,046,326 |
| 2024-07-30 | 3.450 | 3.500 | 3.430 | 3.500 | 3.492 | 16,706,198 |
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.