Tianjin Saixiang Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 5.870 | 5.980 | 5.870 | 5.980 | 5.877 | 20,686,609 |
| 2023-02-03 | 5.370 | 5.520 | 5.320 | 5.440 | 5.347 | 20,815,700 |
| 2023-02-02 | 5.500 | 5.540 | 5.340 | 5.380 | 5.288 | 24,324,639 |
| 2023-02-01 | 5.240 | 5.470 | 5.210 | 5.440 | 5.347 | 25,162,961 |
| 2023-01-31 | 5.130 | 5.260 | 5.080 | 5.240 | 5.150 | 14,514,900 |
| 2023-01-30 | 5.050 | 5.180 | 5.020 | 5.160 | 5.072 | 21,017,306 |
| 2023-01-20 | 5.020 | 5.030 | 4.920 | 4.970 | 4.885 | 17,687,331 |
| 2023-01-19 | 4.810 | 4.900 | 4.800 | 4.880 | 4.796 | 11,406,200 |
| 2023-01-18 | 5.000 | 5.070 | 4.810 | 4.850 | 4.767 | 25,046,801 |
| 2023-01-17 | 4.850 | 4.880 | 4.780 | 4.880 | 4.796 | 7,612,800 |
| 2023-01-16 | 4.800 | 4.880 | 4.780 | 4.860 | 4.777 | 6,889,295 |
| 2023-01-13 | 4.850 | 4.880 | 4.790 | 4.820 | 4.737 | 6,602,400 |
| 2023-01-12 | 4.770 | 4.920 | 4.770 | 4.850 | 4.767 | 9,149,000 |
| 2023-01-11 | 4.800 | 4.850 | 4.760 | 4.770 | 4.688 | 7,869,000 |
| 2023-01-10 | 4.850 | 4.870 | 4.780 | 4.810 | 4.728 | 8,805,706 |
| 2023-01-09 | 4.700 | 4.900 | 4.700 | 4.880 | 4.796 | 16,249,700 |
| 2023-01-06 | 4.690 | 4.800 | 4.670 | 4.720 | 4.639 | 9,619,300 |
| 2023-01-05 | 4.710 | 4.750 | 4.640 | 4.710 | 4.629 | 8,441,400 |
| 2023-01-04 | 4.720 | 4.770 | 4.630 | 4.700 | 4.619 | 17,068,700 |
| 2023-01-03 | 4.470 | 4.740 | 4.460 | 4.720 | 4.639 | 17,700,219 |
| 2022-12-30 | 4.460 | 4.540 | 4.440 | 4.470 | 4.393 | 8,723,500 |
| 2022-12-29 | 4.590 | 4.590 | 4.450 | 4.460 | 4.384 | 11,307,755 |
| 2022-12-28 | 4.630 | 4.680 | 4.550 | 4.590 | 4.511 | 12,875,300 |
| 2022-12-27 | 4.750 | 4.820 | 4.560 | 4.680 | 4.600 | 24,005,100 |
| 2022-12-26 | 4.580 | 4.920 | 4.550 | 4.760 | 4.678 | 25,118,250 |
| 2022-12-23 | 4.800 | 4.800 | 4.600 | 4.640 | 4.560 | 21,531,850 |
| 2022-12-22 | 5.090 | 5.120 | 4.850 | 4.900 | 4.816 | 32,262,569 |
| 2022-12-21 | 5.280 | 5.350 | 4.990 | 5.070 | 4.983 | 37,767,219 |
| 2022-12-20 | 5.220 | 5.600 | 5.190 | 5.270 | 5.180 | 58,938,893 |
| 2022-12-19 | 5.090 | 5.190 | 5.050 | 5.090 | 5.003 | 10,990,700 |
| 2022-12-16 | 5.200 | 5.250 | 5.100 | 5.120 | 5.032 | 16,445,371 |
| 2022-12-15 | 5.110 | 5.220 | 5.040 | 5.210 | 5.121 | 18,788,601 |
| 2022-12-14 | 4.970 | 5.200 | 4.970 | 5.090 | 5.003 | 12,901,900 |
| 2022-12-13 | 5.000 | 5.190 | 5.000 | 5.020 | 4.934 | 13,902,300 |
| 2022-12-12 | 5.010 | 5.060 | 4.930 | 5.030 | 4.944 | 8,621,750 |
| 2022-12-09 | 4.990 | 5.040 | 4.950 | 5.000 | 4.914 | 6,656,600 |
| 2022-12-08 | 5.040 | 5.080 | 4.990 | 5.000 | 4.914 | 8,236,500 |
| 2022-12-07 | 5.080 | 5.100 | 5.000 | 5.040 | 4.954 | 8,901,020 |
| 2022-12-06 | 5.110 | 5.150 | 5.030 | 5.100 | 5.013 | 8,889,700 |
| 2022-12-05 | 5.100 | 5.150 | 5.090 | 5.130 | 5.042 | 8,501,400 |
| 2022-12-02 | 5.000 | 5.140 | 4.990 | 5.100 | 5.013 | 12,084,295 |
| 2022-12-01 | 5.040 | 5.080 | 5.000 | 5.020 | 4.934 | 8,540,100 |
| 2022-11-30 | 5.020 | 5.080 | 4.940 | 5.010 | 4.924 | 12,039,900 |
| 2022-11-29 | 4.930 | 5.020 | 4.930 | 5.010 | 4.924 | 8,092,120 |
| 2022-11-28 | 4.920 | 4.970 | 4.810 | 4.960 | 4.875 | 10,988,431 |
| 2022-11-25 | 5.110 | 5.130 | 4.940 | 4.970 | 4.885 | 13,142,500 |
| 2022-11-24 | 4.970 | 5.150 | 4.960 | 5.140 | 5.052 | 15,855,700 |
| 2022-11-23 | 5.020 | 5.020 | 4.820 | 4.970 | 4.885 | 12,972,406 |
| 2022-11-22 | 5.160 | 5.170 | 4.980 | 5.000 | 4.914 | 14,238,669 |
| 2022-11-21 | 5.120 | 5.180 | 5.050 | 5.170 | 5.081 | 9,049,020 |
| 2022-11-18 | 5.170 | 5.200 | 5.120 | 5.120 | 5.032 | 10,798,680 |
| 2022-11-17 | 5.270 | 5.270 | 5.130 | 5.170 | 5.081 | 10,788,401 |
| 2022-11-16 | 5.290 | 5.350 | 5.240 | 5.260 | 5.170 | 11,215,400 |
| 2022-11-15 | 5.100 | 5.320 | 5.050 | 5.310 | 5.219 | 17,565,800 |
| 2022-11-14 | 5.250 | 5.270 | 5.100 | 5.120 | 5.032 | 14,932,920 |
| 2022-11-11 | 5.330 | 5.420 | 5.250 | 5.250 | 5.160 | 16,879,900 |
| 2022-11-10 | 5.360 | 5.450 | 5.270 | 5.290 | 5.199 | 15,825,300 |
| 2022-11-09 | 5.300 | 5.500 | 5.300 | 5.410 | 5.317 | 20,520,700 |
| 2022-11-08 | 5.460 | 5.490 | 5.240 | 5.310 | 5.219 | 17,962,676 |
| 2022-11-07 | 5.530 | 5.740 | 5.370 | 5.410 | 5.317 | 32,264,535 |
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.