Tianjin Saixiang Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 4.730 | 4.910 | 4.690 | 4.900 | 4.816 | 19,421,143 |
| 2024-01-24 | 4.710 | 4.790 | 4.530 | 4.780 | 4.698 | 20,418,240 |
| 2024-01-23 | 4.680 | 4.740 | 4.560 | 4.730 | 4.649 | 15,395,700 |
| 2024-01-22 | 4.950 | 5.030 | 4.620 | 4.700 | 4.619 | 22,255,400 |
| 2024-01-19 | 5.200 | 5.280 | 5.000 | 5.000 | 4.914 | 22,566,000 |
| 2024-01-18 | 5.450 | 5.500 | 5.000 | 5.150 | 5.062 | 46,928,699 |
| 2024-01-17 | 5.900 | 5.920 | 5.530 | 5.560 | 5.465 | 35,264,900 |
| 2024-01-16 | 6.110 | 6.120 | 5.810 | 5.910 | 5.809 | 43,541,700 |
| 2024-01-15 | 6.160 | 6.220 | 6.020 | 6.140 | 6.035 | 35,466,100 |
| 2024-01-12 | 6.260 | 6.340 | 6.040 | 6.100 | 5.995 | 51,908,160 |
| 2024-01-11 | 6.100 | 6.420 | 6.080 | 6.280 | 6.172 | 76,874,100 |
| 2024-01-10 | 6.020 | 6.300 | 5.780 | 6.250 | 6.143 | 107,121,134 |
| 2024-01-09 | 6.000 | 6.690 | 6.000 | 6.320 | 6.212 | 142,993,740 |
| 2024-01-08 | 5.510 | 6.080 | 5.460 | 6.080 | 5.976 | 51,398,715 |
| 2024-01-05 | 5.700 | 5.700 | 5.500 | 5.530 | 5.435 | 5,403,700 |
| 2024-01-04 | 5.660 | 5.690 | 5.640 | 5.660 | 5.563 | 4,713,700 |
| 2024-01-03 | 5.750 | 5.750 | 5.630 | 5.670 | 5.573 | 6,460,300 |
| 2024-01-02 | 5.710 | 5.780 | 5.690 | 5.750 | 5.651 | 8,747,300 |
| 2023-12-29 | 5.550 | 5.680 | 5.520 | 5.680 | 5.583 | 6,239,800 |
| 2023-12-28 | 5.470 | 5.590 | 5.410 | 5.580 | 5.484 | 5,752,200 |
| 2023-12-27 | 5.450 | 5.480 | 5.330 | 5.460 | 5.366 | 4,751,906 |
| 2023-12-26 | 5.530 | 5.530 | 5.420 | 5.440 | 5.347 | 5,065,700 |
| 2023-12-25 | 5.520 | 5.570 | 5.470 | 5.530 | 5.435 | 4,452,600 |
| 2023-12-22 | 5.620 | 5.640 | 5.510 | 5.540 | 5.445 | 5,703,500 |
| 2023-12-21 | 5.530 | 5.640 | 5.430 | 5.640 | 5.543 | 7,665,400 |
| 2023-12-20 | 5.590 | 5.680 | 5.570 | 5.570 | 5.474 | 6,684,400 |
| 2023-12-19 | 5.550 | 5.610 | 5.510 | 5.580 | 5.484 | 4,841,300 |
| 2023-12-18 | 5.630 | 5.630 | 5.510 | 5.540 | 5.445 | 6,269,500 |
| 2023-12-15 | 5.650 | 5.690 | 5.610 | 5.650 | 5.553 | 4,995,600 |
| 2023-12-14 | 5.700 | 5.740 | 5.630 | 5.650 | 5.553 | 5,522,200 |
| 2023-12-13 | 5.630 | 5.780 | 5.600 | 5.690 | 5.592 | 9,316,979 |
| 2023-12-12 | 5.660 | 5.660 | 5.590 | 5.640 | 5.543 | 5,782,630 |
| 2023-12-11 | 5.560 | 5.700 | 5.540 | 5.650 | 5.553 | 8,666,630 |
| 2023-12-08 | 5.780 | 5.830 | 5.600 | 5.610 | 5.514 | 14,723,679 |
| 2023-12-07 | 5.820 | 5.880 | 5.770 | 5.790 | 5.691 | 6,508,702 |
| 2023-12-06 | 5.810 | 5.930 | 5.800 | 5.820 | 5.720 | 7,139,000 |
| 2023-12-05 | 6.010 | 6.010 | 5.820 | 5.830 | 5.730 | 8,767,248 |
| 2023-12-04 | 5.960 | 6.030 | 5.960 | 5.990 | 5.887 | 7,211,500 |
| 2023-12-01 | 5.950 | 5.980 | 5.880 | 5.950 | 5.848 | 8,221,754 |
| 2023-11-30 | 6.000 | 6.070 | 5.890 | 5.970 | 5.868 | 9,209,101 |
| 2023-11-29 | 6.060 | 6.090 | 5.990 | 6.020 | 5.917 | 8,448,910 |
| 2023-11-28 | 5.960 | 6.090 | 5.940 | 6.060 | 5.956 | 10,346,143 |
| 2023-11-27 | 5.890 | 6.010 | 5.890 | 5.970 | 5.868 | 9,379,100 |
| 2023-11-24 | 6.060 | 6.090 | 5.880 | 5.920 | 5.818 | 13,587,915 |
| 2023-11-23 | 6.010 | 6.110 | 5.980 | 6.060 | 5.956 | 11,430,205 |
| 2023-11-22 | 6.180 | 6.180 | 6.010 | 6.020 | 5.917 | 15,369,500 |
| 2023-11-21 | 6.270 | 6.280 | 6.100 | 6.120 | 6.015 | 25,532,948 |
| 2023-11-20 | 6.250 | 6.350 | 6.170 | 6.260 | 6.153 | 29,353,202 |
| 2023-11-17 | 6.080 | 6.230 | 6.080 | 6.200 | 6.094 | 22,953,446 |
| 2023-11-16 | 6.120 | 6.200 | 6.070 | 6.120 | 6.015 | 21,502,803 |
| 2023-11-15 | 5.950 | 6.150 | 5.940 | 6.140 | 6.035 | 36,077,101 |
| 2023-11-14 | 5.910 | 5.960 | 5.880 | 5.920 | 5.818 | 10,679,200 |
| 2023-11-13 | 5.910 | 5.960 | 5.900 | 5.940 | 5.838 | 11,141,200 |
| 2023-11-10 | 5.980 | 5.980 | 5.840 | 5.910 | 5.809 | 17,423,600 |
| 2023-11-09 | 6.000 | 6.040 | 5.970 | 6.010 | 5.907 | 16,158,000 |
| 2023-11-08 | 6.040 | 6.080 | 5.980 | 6.020 | 5.917 | 22,966,999 |
| 2023-11-07 | 6.170 | 6.170 | 6.030 | 6.090 | 5.986 | 28,808,991 |
| 2023-11-06 | 6.120 | 6.210 | 6.070 | 6.200 | 6.094 | 33,184,289 |
| 2023-11-03 | 6.120 | 6.250 | 6.020 | 6.130 | 6.025 | 40,545,105 |
| 2023-11-02 | 6.000 | 6.120 | 5.930 | 5.990 | 5.887 | 34,564,100 |
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.