Tianjin Saixiang Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 5.170 | 5.210 | 5.100 | 5.170 | 5.081 | 8,458,404 |
| 2023-05-04 | 5.000 | 5.230 | 4.990 | 5.170 | 5.081 | 13,894,273 |
| 2023-04-28 | 4.800 | 5.050 | 4.790 | 5.050 | 4.963 | 16,296,636 |
| 2023-04-27 | 5.030 | 5.030 | 4.760 | 4.860 | 4.777 | 20,977,256 |
| 2023-04-26 | 4.650 | 4.730 | 4.600 | 4.700 | 4.619 | 6,700,100 |
| 2023-04-25 | 4.750 | 4.750 | 4.510 | 4.590 | 4.511 | 8,636,400 |
| 2023-04-24 | 4.740 | 4.810 | 4.670 | 4.770 | 4.688 | 6,498,200 |
| 2023-04-21 | 4.920 | 4.920 | 4.740 | 4.750 | 4.669 | 9,873,100 |
| 2023-04-20 | 5.060 | 5.060 | 4.900 | 4.920 | 4.836 | 10,220,400 |
| 2023-04-19 | 5.050 | 5.110 | 5.030 | 5.080 | 4.993 | 6,106,500 |
| 2023-04-18 | 5.160 | 5.180 | 5.070 | 5.080 | 4.993 | 8,877,830 |
| 2023-04-17 | 5.250 | 5.250 | 5.150 | 5.180 | 5.091 | 10,366,300 |
| 2023-04-14 | 5.220 | 5.290 | 5.170 | 5.290 | 5.199 | 11,198,701 |
| 2023-04-13 | 5.420 | 5.430 | 5.220 | 5.220 | 5.130 | 18,447,500 |
| 2023-04-12 | 5.390 | 5.450 | 5.330 | 5.440 | 5.347 | 19,706,500 |
| 2023-04-11 | 5.380 | 5.490 | 5.320 | 5.440 | 5.347 | 22,156,500 |
| 2023-04-10 | 5.570 | 5.570 | 5.400 | 5.440 | 5.347 | 48,874,970 |
| 2023-04-07 | 5.560 | 5.650 | 5.560 | 5.650 | 5.553 | 26,280,870 |
| 2023-04-06 | 5.110 | 5.170 | 5.070 | 5.140 | 5.052 | 4,864,900 |
| 2023-04-04 | 5.320 | 5.320 | 5.110 | 5.120 | 5.032 | 9,969,700 |
| 2023-04-03 | 5.280 | 5.340 | 5.210 | 5.340 | 5.248 | 6,868,313 |
| 2023-03-31 | 5.230 | 5.270 | 5.200 | 5.250 | 5.160 | 3,822,300 |
| 2023-03-30 | 5.300 | 5.330 | 5.200 | 5.220 | 5.130 | 6,155,700 |
| 2023-03-29 | 5.310 | 5.360 | 5.280 | 5.330 | 5.239 | 5,644,800 |
| 2023-03-28 | 5.390 | 5.420 | 5.290 | 5.310 | 5.219 | 6,506,400 |
| 2023-03-27 | 5.410 | 5.450 | 5.320 | 5.370 | 5.278 | 10,997,400 |
| 2023-03-24 | 5.310 | 5.410 | 5.240 | 5.410 | 5.317 | 11,893,346 |
| 2023-03-23 | 5.300 | 5.310 | 5.230 | 5.270 | 5.180 | 5,246,300 |
| 2023-03-22 | 5.300 | 5.300 | 5.230 | 5.270 | 5.180 | 5,801,900 |
| 2023-03-21 | 5.130 | 5.220 | 5.090 | 5.220 | 5.130 | 6,030,000 |
| 2023-03-20 | 5.100 | 5.160 | 5.040 | 5.130 | 5.042 | 6,586,500 |
| 2023-03-17 | 5.070 | 5.130 | 5.060 | 5.100 | 5.013 | 4,200,690 |
| 2023-03-16 | 5.170 | 5.180 | 5.030 | 5.040 | 4.954 | 5,200,900 |
| 2023-03-15 | 5.130 | 5.220 | 5.120 | 5.200 | 5.111 | 4,378,600 |
| 2023-03-14 | 5.240 | 5.240 | 5.030 | 5.130 | 5.042 | 6,247,200 |
| 2023-03-13 | 5.240 | 5.270 | 5.150 | 5.230 | 5.140 | 4,938,750 |
| 2023-03-10 | 5.310 | 5.340 | 5.220 | 5.240 | 5.150 | 5,180,100 |
| 2023-03-09 | 5.410 | 5.430 | 5.280 | 5.350 | 5.258 | 5,162,500 |
| 2023-03-08 | 5.300 | 5.380 | 5.300 | 5.380 | 5.288 | 5,678,200 |
| 2023-03-07 | 5.510 | 5.510 | 5.300 | 5.300 | 5.209 | 11,170,000 |
| 2023-03-06 | 5.480 | 5.560 | 5.470 | 5.500 | 5.406 | 7,278,001 |
| 2023-03-03 | 5.470 | 5.510 | 5.400 | 5.470 | 5.376 | 6,935,050 |
| 2023-03-02 | 5.540 | 5.560 | 5.480 | 5.500 | 5.406 | 7,601,000 |
| 2023-03-01 | 5.480 | 5.530 | 5.450 | 5.530 | 5.435 | 6,236,800 |
| 2023-02-28 | 5.410 | 5.530 | 5.410 | 5.500 | 5.406 | 6,011,400 |
| 2023-02-27 | 5.580 | 5.580 | 5.440 | 5.460 | 5.366 | 8,573,700 |
| 2023-02-24 | 5.600 | 5.620 | 5.520 | 5.590 | 5.494 | 7,187,900 |
| 2023-02-23 | 5.650 | 5.660 | 5.550 | 5.580 | 5.484 | 9,411,000 |
| 2023-02-22 | 5.640 | 5.690 | 5.560 | 5.660 | 5.563 | 8,489,600 |
| 2023-02-21 | 5.600 | 5.700 | 5.590 | 5.640 | 5.543 | 11,116,900 |
| 2023-02-20 | 5.530 | 5.600 | 5.510 | 5.590 | 5.494 | 9,967,300 |
| 2023-02-17 | 5.510 | 5.640 | 5.500 | 5.540 | 5.445 | 13,381,133 |
| 2023-02-16 | 5.690 | 5.720 | 5.440 | 5.500 | 5.406 | 22,369,300 |
| 2023-02-15 | 5.680 | 5.820 | 5.630 | 5.740 | 5.642 | 22,128,488 |
| 2023-02-14 | 5.690 | 5.700 | 5.620 | 5.640 | 5.543 | 19,539,318 |
| 2023-02-13 | 5.740 | 5.770 | 5.650 | 5.700 | 5.602 | 19,253,400 |
| 2023-02-10 | 5.670 | 5.870 | 5.660 | 5.720 | 5.622 | 27,038,183 |
| 2023-02-09 | 5.630 | 5.770 | 5.600 | 5.700 | 5.602 | 29,974,113 |
| 2023-02-08 | 5.860 | 5.930 | 5.750 | 5.780 | 5.681 | 47,376,500 |
| 2023-02-07 | 6.300 | 6.300 | 5.730 | 6.050 | 5.946 | 92,546,509 |
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.