Tianjin Saixiang Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 5.820 | 6.300 | 5.760 | 6.070 | 5.966 | 48,180,896 |
| 2023-10-31 | 5.930 | 5.930 | 5.760 | 5.820 | 5.720 | 24,639,984 |
| 2023-10-30 | 5.950 | 5.960 | 5.840 | 5.940 | 5.838 | 20,875,124 |
| 2023-10-27 | 5.910 | 5.990 | 5.820 | 5.930 | 5.828 | 27,854,205 |
| 2023-10-26 | 6.050 | 6.050 | 5.820 | 5.980 | 5.877 | 34,276,722 |
| 2023-10-25 | 6.010 | 6.130 | 5.960 | 6.080 | 5.976 | 43,921,278 |
| 2023-10-24 | 5.820 | 6.160 | 5.770 | 6.130 | 6.025 | 67,005,959 |
| 2023-10-23 | 5.850 | 6.010 | 5.710 | 5.880 | 5.779 | 80,177,678 |
| 2023-10-20 | 5.460 | 6.060 | 5.380 | 6.060 | 5.956 | 73,814,250 |
| 2023-10-19 | 5.630 | 5.670 | 5.500 | 5.510 | 5.416 | 17,729,726 |
| 2023-10-18 | 5.750 | 5.760 | 5.610 | 5.690 | 5.592 | 26,010,900 |
| 2023-10-17 | 5.690 | 5.880 | 5.570 | 5.820 | 5.720 | 50,522,503 |
| 2023-10-16 | 5.770 | 5.800 | 5.620 | 5.750 | 5.651 | 23,867,200 |
| 2023-10-13 | 5.570 | 6.160 | 5.550 | 5.760 | 5.661 | 47,016,200 |
| 2023-10-12 | 5.560 | 5.710 | 5.490 | 5.620 | 5.524 | 9,567,600 |
| 2023-10-11 | 5.530 | 5.600 | 5.420 | 5.550 | 5.455 | 9,031,200 |
| 2023-10-10 | 5.510 | 5.590 | 5.510 | 5.530 | 5.435 | 6,214,699 |
| 2023-10-09 | 5.590 | 5.610 | 5.510 | 5.520 | 5.425 | 8,022,700 |
| 2023-09-28 | 5.550 | 5.620 | 5.550 | 5.590 | 5.494 | 8,452,303 |
| 2023-09-27 | 5.530 | 5.600 | 5.430 | 5.550 | 5.455 | 14,912,191 |
| 2023-09-26 | 5.320 | 5.600 | 5.310 | 5.560 | 5.465 | 18,190,800 |
| 2023-09-25 | 5.340 | 5.430 | 5.310 | 5.350 | 5.258 | 5,498,403 |
| 2023-09-22 | 5.180 | 5.330 | 5.180 | 5.320 | 5.229 | 5,004,503 |
| 2023-09-21 | 5.250 | 5.290 | 5.170 | 5.210 | 5.121 | 4,261,704 |
| 2023-09-20 | 5.310 | 5.350 | 5.240 | 5.260 | 5.170 | 4,911,200 |
| 2023-09-19 | 5.410 | 5.410 | 5.280 | 5.310 | 5.219 | 6,110,047 |
| 2023-09-18 | 5.340 | 5.470 | 5.260 | 5.410 | 5.317 | 5,782,155 |
| 2023-09-15 | 5.410 | 5.420 | 5.310 | 5.340 | 5.248 | 5,387,900 |
| 2023-09-14 | 5.460 | 5.480 | 5.330 | 5.370 | 5.278 | 6,221,530 |
| 2023-09-13 | 5.600 | 5.610 | 5.400 | 5.450 | 5.357 | 7,960,000 |
| 2023-09-12 | 5.590 | 5.630 | 5.540 | 5.610 | 5.514 | 4,675,000 |
| 2023-09-11 | 5.540 | 5.610 | 5.510 | 5.590 | 5.494 | 4,391,900 |
| 2023-09-08 | 5.520 | 5.620 | 5.510 | 5.570 | 5.474 | 4,803,800 |
| 2023-09-07 | 5.640 | 5.650 | 5.520 | 5.520 | 5.425 | 6,599,600 |
| 2023-09-06 | 5.610 | 5.680 | 5.580 | 5.660 | 5.563 | 7,118,200 |
| 2023-09-05 | 5.620 | 5.640 | 5.570 | 5.600 | 5.504 | 5,344,900 |
| 2023-09-04 | 5.590 | 5.630 | 5.540 | 5.630 | 5.533 | 6,354,000 |
| 2023-09-01 | 5.580 | 5.600 | 5.510 | 5.560 | 5.465 | 5,260,600 |
| 2023-08-31 | 5.600 | 5.650 | 5.550 | 5.590 | 5.494 | 5,785,000 |
| 2023-08-30 | 5.540 | 5.650 | 5.530 | 5.600 | 5.504 | 8,376,500 |
| 2023-08-29 | 5.310 | 5.570 | 5.290 | 5.560 | 5.465 | 14,546,600 |
| 2023-08-28 | 5.480 | 5.530 | 5.310 | 5.330 | 5.239 | 11,503,300 |
| 2023-08-25 | 5.360 | 5.360 | 5.210 | 5.220 | 5.130 | 8,340,600 |
| 2023-08-24 | 5.440 | 5.490 | 5.340 | 5.370 | 5.278 | 6,278,200 |
| 2023-08-23 | 5.570 | 5.570 | 5.430 | 5.440 | 5.347 | 5,406,500 |
| 2023-08-22 | 5.580 | 5.630 | 5.420 | 5.530 | 5.435 | 7,943,400 |
| 2023-08-21 | 5.580 | 5.680 | 5.570 | 5.580 | 5.484 | 7,294,800 |
| 2023-08-18 | 5.630 | 5.670 | 5.580 | 5.590 | 5.494 | 7,360,600 |
| 2023-08-17 | 5.410 | 5.640 | 5.390 | 5.620 | 5.524 | 11,730,493 |
| 2023-08-16 | 5.550 | 5.550 | 5.410 | 5.430 | 5.337 | 4,546,813 |
| 2023-08-15 | 5.520 | 5.570 | 5.480 | 5.510 | 5.416 | 4,425,400 |
| 2023-08-14 | 5.440 | 5.550 | 5.380 | 5.550 | 5.455 | 5,343,713 |
| 2023-08-11 | 5.580 | 5.620 | 5.490 | 5.490 | 5.396 | 5,573,400 |
| 2023-08-10 | 5.550 | 5.620 | 5.550 | 5.590 | 5.494 | 3,792,000 |
| 2023-08-09 | 5.630 | 5.650 | 5.530 | 5.560 | 5.465 | 8,805,200 |
| 2023-08-08 | 5.780 | 5.780 | 5.640 | 5.660 | 5.563 | 9,310,400 |
| 2023-08-07 | 5.730 | 5.780 | 5.710 | 5.770 | 5.671 | 8,902,800 |
| 2023-08-04 | 5.660 | 5.750 | 5.660 | 5.750 | 5.651 | 10,625,765 |
| 2023-08-03 | 5.660 | 5.700 | 5.630 | 5.650 | 5.553 | 7,071,865 |
| 2023-08-02 | 5.620 | 5.720 | 5.620 | 5.680 | 5.583 | 7,773,965 |
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.