Tianjin Saixiang Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 3.810 | 4.080 | 3.800 | 3.910 | 3.876 | 26,608,485 |
| 2024-07-26 | 3.730 | 3.860 | 3.720 | 3.840 | 3.807 | 19,275,580 |
| 2024-07-25 | 3.730 | 3.760 | 3.660 | 3.760 | 3.727 | 19,158,062 |
| 2024-07-24 | 3.790 | 3.980 | 3.710 | 3.800 | 3.767 | 27,732,300 |
| 2024-07-23 | 3.920 | 4.150 | 3.790 | 3.830 | 3.797 | 44,934,147 |
| 2024-07-22 | 3.500 | 3.850 | 3.490 | 3.850 | 3.817 | 17,300,600 |
| 2024-07-19 | 3.470 | 3.520 | 3.440 | 3.500 | 3.470 | 3,868,980 |
| 2024-07-18 | 3.460 | 3.480 | 3.360 | 3.470 | 3.440 | 4,999,900 |
| 2024-07-17 | 3.560 | 3.560 | 3.450 | 3.460 | 3.430 | 4,548,200 |
| 2024-07-16 | 3.580 | 3.580 | 3.510 | 3.550 | 3.519 | 3,998,401 |
| 2024-07-15 | 3.630 | 3.640 | 3.540 | 3.570 | 3.539 | 4,385,760 |
| 2024-07-12 | 3.710 | 3.730 | 3.600 | 3.640 | 3.609 | 4,405,960 |
| 2024-07-11 | 3.580 | 3.700 | 3.580 | 3.700 | 3.668 | 7,951,121 |
| 2024-07-10 | 3.610 | 3.610 | 3.510 | 3.520 | 3.490 | 5,270,700 |
| 2024-07-09 | 3.570 | 3.610 | 3.450 | 3.610 | 3.579 | 7,245,874 |
| 2024-07-08 | 3.720 | 3.720 | 3.560 | 3.580 | 3.549 | 5,968,700 |
| 2024-07-05 | 3.610 | 3.730 | 3.560 | 3.720 | 3.688 | 5,099,700 |
| 2024-07-04 | 3.750 | 3.790 | 3.620 | 3.630 | 3.599 | 5,837,900 |
| 2024-07-03 | 3.820 | 3.840 | 3.740 | 3.740 | 3.708 | 6,912,600 |
| 2024-07-02 | 3.750 | 3.860 | 3.710 | 3.840 | 3.807 | 10,996,400 |
| 2024-07-01 | 3.800 | 3.830 | 3.680 | 3.750 | 3.718 | 9,817,302 |
| 2024-06-28 | 3.790 | 3.900 | 3.760 | 3.800 | 3.767 | 11,292,500 |
| 2024-06-27 | 3.820 | 3.880 | 3.790 | 3.800 | 3.767 | 14,981,960 |
| 2024-06-26 | 3.910 | 3.920 | 3.770 | 3.840 | 3.807 | 25,457,714 |
| 2024-06-25 | 3.570 | 3.890 | 3.550 | 3.890 | 3.856 | 7,091,934 |
| 2024-06-24 | 3.680 | 3.700 | 3.530 | 3.540 | 3.509 | 5,920,280 |
| 2024-06-21 | 3.730 | 3.770 | 3.670 | 3.710 | 3.678 | 3,568,700 |
| 2024-06-20 | 3.800 | 3.850 | 3.720 | 3.730 | 3.698 | 4,260,400 |
| 2024-06-19 | 3.850 | 3.890 | 3.810 | 3.840 | 3.807 | 4,511,200 |
| 2024-06-18 | 3.740 | 3.850 | 3.710 | 3.840 | 3.807 | 5,177,700 |
| 2024-06-17 | 3.770 | 3.790 | 3.710 | 3.740 | 3.708 | 3,726,200 |
| 2024-06-14 | 3.770 | 3.800 | 3.710 | 3.780 | 3.747 | 3,322,600 |
| 2024-06-13 | 3.860 | 3.860 | 3.760 | 3.780 | 3.747 | 3,455,400 |
| 2024-06-12 | 3.750 | 3.840 | 3.750 | 3.830 | 3.797 | 5,005,100 |
| 2024-06-11 | 3.740 | 3.770 | 3.650 | 3.750 | 3.718 | 4,857,400 |
| 2024-06-07 | 3.600 | 3.780 | 3.600 | 3.750 | 3.718 | 8,738,210 |
| 2024-06-06 | 3.770 | 3.850 | 3.560 | 3.600 | 3.569 | 9,743,800 |
| 2024-06-05 | 3.930 | 3.950 | 3.840 | 3.850 | 3.784 | 5,838,010 |
| 2024-06-04 | 4.020 | 4.040 | 3.880 | 3.950 | 3.882 | 6,739,200 |
| 2024-06-03 | 4.190 | 4.190 | 4.020 | 4.040 | 3.971 | 6,437,700 |
| 2024-05-31 | 4.080 | 4.190 | 4.080 | 4.160 | 4.089 | 5,309,000 |
| 2024-05-30 | 4.060 | 4.110 | 4.050 | 4.080 | 4.010 | 4,704,900 |
| 2024-05-29 | 4.110 | 4.150 | 4.060 | 4.090 | 4.020 | 3,663,300 |
| 2024-05-28 | 4.170 | 4.210 | 4.100 | 4.110 | 4.040 | 4,624,100 |
| 2024-05-27 | 4.130 | 4.170 | 4.070 | 4.160 | 4.089 | 4,667,500 |
| 2024-05-24 | 4.170 | 4.200 | 4.110 | 4.140 | 4.069 | 5,039,500 |
| 2024-05-23 | 4.220 | 4.240 | 4.160 | 4.170 | 4.098 | 5,160,300 |
| 2024-05-22 | 4.230 | 4.290 | 4.210 | 4.250 | 4.177 | 4,119,600 |
| 2024-05-21 | 4.380 | 4.380 | 4.210 | 4.240 | 4.167 | 8,105,900 |
| 2024-05-20 | 4.370 | 4.470 | 4.350 | 4.380 | 4.305 | 5,746,300 |
| 2024-05-17 | 4.340 | 4.370 | 4.300 | 4.370 | 4.295 | 4,745,400 |
| 2024-05-16 | 4.300 | 4.380 | 4.300 | 4.330 | 4.256 | 4,897,503 |
| 2024-05-15 | 4.340 | 4.410 | 4.270 | 4.300 | 4.226 | 6,021,200 |
| 2024-05-14 | 4.270 | 4.360 | 4.270 | 4.320 | 4.246 | 5,692,300 |
| 2024-05-13 | 4.350 | 4.350 | 4.250 | 4.260 | 4.187 | 7,456,000 |
| 2024-05-10 | 4.510 | 4.530 | 4.370 | 4.390 | 4.315 | 8,749,460 |
| 2024-05-09 | 4.430 | 4.550 | 4.420 | 4.470 | 4.393 | 6,211,400 |
| 2024-05-08 | 4.540 | 4.570 | 4.430 | 4.440 | 4.364 | 7,968,600 |
| 2024-05-07 | 4.550 | 4.610 | 4.530 | 4.580 | 4.501 | 8,520,100 |
| 2024-05-06 | 4.560 | 4.610 | 4.540 | 4.590 | 4.511 | 11,240,400 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-09 | 0.0260 CNY |
| 2025-06-11 | 0.0210 CNY |
| 2024-06-06 | 0.0330 CNY |
| 2020-05-20 | 0.0200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.