Tianjin Saixiang Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 5.770 | 5.790 | 5.630 | 5.650 | 5.553 | 12,568,700 |
| 2023-07-31 | 5.710 | 5.810 | 5.690 | 5.770 | 5.671 | 11,530,200 |
| 2023-07-28 | 5.710 | 5.730 | 5.620 | 5.710 | 5.612 | 9,453,200 |
| 2023-07-27 | 5.720 | 5.770 | 5.660 | 5.690 | 5.592 | 7,954,801 |
| 2023-07-26 | 5.870 | 5.870 | 5.700 | 5.720 | 5.622 | 15,179,955 |
| 2023-07-25 | 5.850 | 5.890 | 5.810 | 5.880 | 5.779 | 11,947,374 |
| 2023-07-24 | 5.840 | 5.880 | 5.760 | 5.800 | 5.701 | 8,588,801 |
| 2023-07-21 | 5.890 | 5.930 | 5.820 | 5.830 | 5.730 | 14,688,601 |
| 2023-07-20 | 5.960 | 6.040 | 5.880 | 5.890 | 5.789 | 17,802,500 |
| 2023-07-19 | 6.030 | 6.050 | 5.920 | 5.950 | 5.848 | 19,278,102 |
| 2023-07-18 | 6.000 | 6.140 | 5.950 | 6.030 | 5.927 | 21,424,794 |
| 2023-07-17 | 6.100 | 6.180 | 5.990 | 6.050 | 5.946 | 26,651,701 |
| 2023-07-14 | 6.160 | 6.280 | 5.900 | 6.130 | 6.025 | 43,625,927 |
| 2023-07-13 | 6.480 | 6.490 | 6.160 | 6.260 | 6.153 | 55,196,630 |
| 2023-07-12 | 6.650 | 6.840 | 6.450 | 6.620 | 6.506 | 66,919,815 |
| 2023-07-11 | 6.360 | 6.990 | 6.200 | 6.640 | 6.526 | 82,898,618 |
| 2023-07-10 | 6.320 | 6.420 | 6.210 | 6.350 | 6.241 | 34,301,917 |
| 2023-07-07 | 6.200 | 6.650 | 6.190 | 6.390 | 6.280 | 60,455,362 |
| 2023-07-06 | 6.200 | 6.320 | 6.100 | 6.270 | 6.162 | 44,222,397 |
| 2023-07-05 | 6.280 | 6.320 | 6.090 | 6.100 | 5.995 | 48,557,341 |
| 2023-07-04 | 6.180 | 6.500 | 6.180 | 6.330 | 6.221 | 62,473,998 |
| 2023-07-03 | 6.380 | 6.530 | 6.240 | 6.250 | 6.143 | 87,970,983 |
| 2023-06-30 | 6.360 | 7.000 | 6.070 | 6.680 | 6.565 | 124,838,747 |
| 2023-06-29 | 5.790 | 6.360 | 5.760 | 6.360 | 6.251 | 43,380,258 |
| 2023-06-28 | 5.720 | 5.830 | 5.560 | 5.780 | 5.681 | 21,692,200 |
| 2023-06-27 | 5.600 | 5.740 | 5.500 | 5.720 | 5.622 | 23,816,904 |
| 2023-06-26 | 5.490 | 5.900 | 5.450 | 5.640 | 5.543 | 32,911,955 |
| 2023-06-21 | 5.600 | 6.030 | 5.590 | 5.630 | 5.533 | 30,829,700 |
| 2023-06-20 | 5.490 | 5.640 | 5.450 | 5.600 | 5.504 | 13,882,000 |
| 2023-06-19 | 5.600 | 5.650 | 5.570 | 5.610 | 5.514 | 9,670,600 |
| 2023-06-16 | 5.520 | 5.640 | 5.490 | 5.600 | 5.504 | 12,196,600 |
| 2023-06-15 | 5.420 | 5.560 | 5.400 | 5.540 | 5.445 | 11,545,600 |
| 2023-06-14 | 5.430 | 5.450 | 5.350 | 5.430 | 5.337 | 6,037,600 |
| 2023-06-13 | 5.370 | 5.450 | 5.330 | 5.440 | 5.347 | 5,642,400 |
| 2023-06-12 | 5.280 | 5.420 | 5.220 | 5.410 | 5.317 | 7,577,401 |
| 2023-06-09 | 5.210 | 5.280 | 5.180 | 5.250 | 5.160 | 6,220,200 |
| 2023-06-08 | 5.300 | 5.320 | 5.170 | 5.200 | 5.111 | 6,125,100 |
| 2023-06-07 | 5.280 | 5.330 | 5.200 | 5.290 | 5.199 | 5,520,800 |
| 2023-06-06 | 5.400 | 5.410 | 5.260 | 5.270 | 5.180 | 8,560,200 |
| 2023-06-05 | 5.420 | 5.440 | 5.360 | 5.400 | 5.307 | 7,042,300 |
| 2023-06-02 | 5.500 | 5.500 | 5.380 | 5.400 | 5.307 | 8,790,800 |
| 2023-06-01 | 5.430 | 5.510 | 5.400 | 5.480 | 5.386 | 8,166,900 |
| 2023-05-31 | 5.450 | 5.470 | 5.400 | 5.410 | 5.317 | 5,618,300 |
| 2023-05-30 | 5.450 | 5.470 | 5.380 | 5.450 | 5.357 | 7,588,400 |
| 2023-05-29 | 5.520 | 5.540 | 5.420 | 5.440 | 5.347 | 8,836,500 |
| 2023-05-26 | 5.510 | 5.550 | 5.420 | 5.490 | 5.396 | 8,017,500 |
| 2023-05-25 | 5.470 | 5.540 | 5.420 | 5.500 | 5.406 | 10,509,000 |
| 2023-05-24 | 5.400 | 5.510 | 5.390 | 5.460 | 5.366 | 8,849,900 |
| 2023-05-23 | 5.460 | 5.520 | 5.420 | 5.450 | 5.357 | 12,966,200 |
| 2023-05-22 | 5.390 | 5.500 | 5.390 | 5.490 | 5.396 | 13,138,800 |
| 2023-05-19 | 5.340 | 5.420 | 5.320 | 5.400 | 5.307 | 11,441,000 |
| 2023-05-18 | 5.220 | 5.420 | 5.190 | 5.380 | 5.288 | 16,703,402 |
| 2023-05-17 | 5.070 | 5.220 | 5.070 | 5.220 | 5.130 | 7,337,700 |
| 2023-05-16 | 5.120 | 5.150 | 5.070 | 5.100 | 5.013 | 4,468,600 |
| 2023-05-15 | 5.080 | 5.140 | 5.050 | 5.120 | 5.032 | 3,900,900 |
| 2023-05-12 | 5.150 | 5.180 | 5.070 | 5.080 | 4.993 | 4,616,103 |
| 2023-05-11 | 5.100 | 5.190 | 5.080 | 5.140 | 5.052 | 6,412,659 |
| 2023-05-10 | 5.050 | 5.120 | 5.040 | 5.090 | 5.003 | 4,984,000 |
| 2023-05-09 | 5.200 | 5.220 | 5.080 | 5.080 | 4.993 | 9,152,500 |
| 2023-05-08 | 5.170 | 5.270 | 5.150 | 5.230 | 5.140 | 8,101,900 |
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.