Tianjin Saixiang Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 4.620 | 4.670 | 4.450 | 4.540 | 4.462 | 14,389,400 |
| 2024-04-29 | 4.540 | 4.680 | 4.500 | 4.680 | 4.600 | 8,504,900 |
| 2024-04-26 | 4.480 | 4.540 | 4.440 | 4.520 | 4.442 | 8,314,491 |
| 2024-04-25 | 4.500 | 4.570 | 4.460 | 4.480 | 4.403 | 6,928,300 |
| 2024-04-24 | 4.430 | 4.530 | 4.430 | 4.520 | 4.442 | 6,188,112 |
| 2024-04-23 | 4.360 | 4.440 | 4.340 | 4.410 | 4.334 | 5,961,400 |
| 2024-04-22 | 4.450 | 4.480 | 4.240 | 4.360 | 4.285 | 7,191,800 |
| 2024-04-19 | 4.430 | 4.510 | 4.370 | 4.410 | 4.334 | 6,490,412 |
| 2024-04-18 | 4.370 | 4.530 | 4.300 | 4.440 | 4.364 | 11,438,702 |
| 2024-04-17 | 4.060 | 4.400 | 4.050 | 4.390 | 4.315 | 15,956,506 |
| 2024-04-16 | 4.380 | 4.400 | 4.010 | 4.010 | 3.941 | 16,108,800 |
| 2024-04-15 | 4.690 | 4.740 | 4.350 | 4.460 | 4.384 | 16,087,439 |
| 2024-04-12 | 4.840 | 4.950 | 4.740 | 4.760 | 4.678 | 9,572,039 |
| 2024-04-11 | 4.790 | 4.880 | 4.700 | 4.820 | 4.737 | 8,114,400 |
| 2024-04-10 | 4.890 | 4.920 | 4.690 | 4.790 | 4.708 | 9,958,190 |
| 2024-04-09 | 4.760 | 4.900 | 4.750 | 4.890 | 4.806 | 6,893,901 |
| 2024-04-08 | 4.900 | 4.920 | 4.730 | 4.750 | 4.669 | 7,767,100 |
| 2024-04-03 | 5.020 | 5.020 | 4.890 | 4.910 | 4.826 | 7,886,200 |
| 2024-04-02 | 5.040 | 5.060 | 4.940 | 5.030 | 4.944 | 8,443,901 |
| 2024-04-01 | 5.000 | 5.030 | 4.950 | 5.030 | 4.944 | 10,006,700 |
| 2024-03-29 | 4.840 | 4.930 | 4.830 | 4.930 | 4.845 | 4,982,600 |
| 2024-03-28 | 4.680 | 4.890 | 4.670 | 4.830 | 4.747 | 10,532,000 |
| 2024-03-27 | 4.890 | 4.900 | 4.680 | 4.690 | 4.610 | 9,514,700 |
| 2024-03-26 | 4.850 | 4.910 | 4.720 | 4.890 | 4.806 | 10,598,700 |
| 2024-03-25 | 5.020 | 5.040 | 4.830 | 4.850 | 4.767 | 14,336,600 |
| 2024-03-22 | 5.130 | 5.150 | 4.990 | 5.040 | 4.954 | 11,742,860 |
| 2024-03-21 | 5.150 | 5.170 | 5.070 | 5.130 | 5.042 | 11,492,500 |
| 2024-03-20 | 5.040 | 5.180 | 5.030 | 5.150 | 5.062 | 14,513,100 |
| 2024-03-19 | 5.110 | 5.140 | 5.020 | 5.060 | 4.973 | 15,145,160 |
| 2024-03-18 | 4.970 | 5.190 | 4.960 | 5.150 | 5.062 | 23,538,300 |
| 2024-03-15 | 4.800 | 4.940 | 4.780 | 4.940 | 4.855 | 13,358,500 |
| 2024-03-14 | 4.850 | 4.940 | 4.750 | 4.830 | 4.747 | 11,816,400 |
| 2024-03-13 | 4.880 | 4.910 | 4.820 | 4.870 | 4.786 | 11,044,900 |
| 2024-03-12 | 4.850 | 4.900 | 4.760 | 4.890 | 4.806 | 13,477,100 |
| 2024-03-11 | 4.770 | 4.830 | 4.720 | 4.830 | 4.747 | 10,337,900 |
| 2024-03-08 | 4.770 | 4.810 | 4.700 | 4.770 | 4.688 | 9,860,800 |
| 2024-03-07 | 4.830 | 4.920 | 4.710 | 4.770 | 4.688 | 19,393,600 |
| 2024-03-06 | 4.580 | 4.760 | 4.580 | 4.730 | 4.649 | 12,519,000 |
| 2024-03-05 | 4.700 | 4.700 | 4.580 | 4.620 | 4.541 | 11,911,500 |
| 2024-03-04 | 4.750 | 4.780 | 4.610 | 4.740 | 4.659 | 12,335,900 |
| 2024-03-01 | 4.660 | 4.780 | 4.650 | 4.730 | 4.649 | 12,725,500 |
| 2024-02-29 | 4.400 | 4.660 | 4.380 | 4.660 | 4.580 | 18,014,400 |
| 2024-02-28 | 4.890 | 4.920 | 4.430 | 4.440 | 4.364 | 31,060,250 |
| 2024-02-27 | 4.730 | 4.890 | 4.680 | 4.880 | 4.796 | 22,849,963 |
| 2024-02-26 | 4.690 | 5.040 | 4.640 | 4.820 | 4.737 | 33,194,497 |
| 2024-02-23 | 4.380 | 4.630 | 4.360 | 4.620 | 4.541 | 21,488,497 |
| 2024-02-22 | 4.230 | 4.410 | 4.220 | 4.380 | 4.305 | 14,763,942 |
| 2024-02-21 | 4.140 | 4.430 | 4.100 | 4.260 | 4.187 | 18,385,512 |
| 2024-02-20 | 4.130 | 4.230 | 4.040 | 4.190 | 4.118 | 15,243,342 |
| 2024-02-19 | 4.160 | 4.160 | 4.010 | 4.120 | 4.049 | 17,226,531 |
| 2024-02-08 | 3.640 | 3.990 | 3.600 | 3.990 | 3.922 | 18,335,112 |
| 2024-02-07 | 3.780 | 3.850 | 3.570 | 3.630 | 3.568 | 13,865,050 |
| 2024-02-06 | 3.480 | 3.870 | 3.300 | 3.730 | 3.666 | 16,674,717 |
| 2024-02-05 | 4.000 | 4.030 | 3.630 | 3.630 | 3.568 | 16,964,454 |
| 2024-02-02 | 4.220 | 4.330 | 3.880 | 4.030 | 3.961 | 13,364,754 |
| 2024-02-01 | 4.200 | 4.310 | 4.130 | 4.250 | 4.177 | 10,654,940 |
| 2024-01-31 | 4.430 | 4.540 | 4.230 | 4.240 | 4.167 | 13,598,700 |
| 2024-01-30 | 4.700 | 4.750 | 4.520 | 4.520 | 4.442 | 9,903,700 |
| 2024-01-29 | 4.880 | 4.930 | 4.710 | 4.720 | 4.639 | 13,588,400 |
| 2024-01-26 | 4.900 | 4.960 | 4.850 | 4.880 | 4.796 | 14,871,503 |
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.