Tianjin Saixiang Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 5.270 | 5.390 | 5.220 | 5.380 | 5.288 | 14,319,640 |
| 2022-11-03 | 5.190 | 5.270 | 5.160 | 5.240 | 5.150 | 10,010,700 |
| 2022-11-02 | 5.180 | 5.300 | 5.140 | 5.220 | 5.130 | 13,578,600 |
| 2022-11-01 | 5.100 | 5.250 | 5.040 | 5.190 | 5.101 | 15,066,000 |
| 2022-10-31 | 5.040 | 5.150 | 5.010 | 5.040 | 4.954 | 10,957,300 |
| 2022-10-28 | 5.330 | 5.330 | 5.000 | 5.050 | 4.963 | 17,526,200 |
| 2022-10-27 | 5.540 | 5.680 | 5.330 | 5.330 | 5.239 | 23,766,500 |
| 2022-10-26 | 5.570 | 5.640 | 5.440 | 5.620 | 5.524 | 19,162,900 |
| 2022-10-25 | 5.430 | 5.560 | 5.280 | 5.530 | 5.435 | 16,344,100 |
| 2022-10-24 | 5.500 | 5.650 | 5.400 | 5.430 | 5.337 | 17,705,300 |
| 2022-10-21 | 5.440 | 5.580 | 5.380 | 5.470 | 5.376 | 11,846,200 |
| 2022-10-20 | 5.510 | 5.570 | 5.350 | 5.440 | 5.347 | 14,012,600 |
| 2022-10-19 | 5.510 | 5.630 | 5.450 | 5.540 | 5.445 | 12,006,400 |
| 2022-10-18 | 5.520 | 5.590 | 5.430 | 5.530 | 5.435 | 16,933,900 |
| 2022-10-17 | 5.280 | 5.500 | 5.260 | 5.490 | 5.396 | 18,736,569 |
| 2022-10-14 | 5.250 | 5.310 | 5.200 | 5.290 | 5.199 | 14,133,000 |
| 2022-10-13 | 5.160 | 5.310 | 5.130 | 5.220 | 5.130 | 14,461,000 |
| 2022-10-12 | 5.030 | 5.200 | 4.950 | 5.190 | 5.101 | 13,719,150 |
| 2022-10-11 | 4.990 | 5.080 | 4.890 | 5.050 | 4.963 | 11,877,300 |
| 2022-10-10 | 5.110 | 5.170 | 4.960 | 4.990 | 4.904 | 12,252,800 |
| 2022-09-30 | 5.230 | 5.280 | 5.110 | 5.110 | 5.022 | 13,789,395 |
| 2022-09-29 | 5.350 | 5.430 | 5.210 | 5.250 | 5.160 | 14,773,700 |
| 2022-09-28 | 5.600 | 5.640 | 5.300 | 5.320 | 5.229 | 18,822,400 |
| 2022-09-27 | 5.590 | 5.700 | 5.430 | 5.640 | 5.543 | 19,243,100 |
| 2022-09-26 | 5.520 | 5.740 | 5.500 | 5.590 | 5.494 | 20,310,900 |
| 2022-09-23 | 5.830 | 5.890 | 5.500 | 5.540 | 5.445 | 26,013,500 |
| 2022-09-22 | 5.730 | 6.060 | 5.700 | 5.840 | 5.740 | 30,933,200 |
| 2022-09-21 | 5.750 | 5.890 | 5.690 | 5.800 | 5.701 | 21,039,103 |
| 2022-09-20 | 5.600 | 5.890 | 5.590 | 5.840 | 5.740 | 30,926,158 |
| 2022-09-19 | 5.610 | 5.820 | 5.490 | 5.540 | 5.445 | 19,378,900 |
| 2022-09-16 | 5.710 | 5.940 | 5.600 | 5.710 | 5.612 | 23,132,803 |
| 2022-09-15 | 6.040 | 6.090 | 5.600 | 5.710 | 5.612 | 27,326,100 |
| 2022-09-14 | 6.080 | 6.200 | 5.930 | 5.990 | 5.887 | 26,662,400 |
| 2022-09-13 | 6.120 | 6.400 | 6.080 | 6.220 | 6.113 | 36,359,600 |
| 2022-09-09 | 6.300 | 6.320 | 6.030 | 6.080 | 5.976 | 28,647,695 |
| 2022-09-08 | 6.400 | 6.470 | 6.250 | 6.300 | 6.192 | 30,416,180 |
| 2022-09-07 | 6.200 | 6.560 | 6.180 | 6.390 | 6.280 | 45,141,200 |
| 2022-09-06 | 6.250 | 6.320 | 6.070 | 6.290 | 6.182 | 44,334,400 |
| 2022-09-05 | 6.260 | 6.690 | 6.180 | 6.210 | 6.103 | 68,644,555 |
| 2022-09-02 | 5.580 | 6.090 | 5.580 | 6.090 | 5.986 | 34,625,600 |
| 2022-09-01 | 5.680 | 5.760 | 5.520 | 5.540 | 5.445 | 24,166,820 |
| 2022-08-31 | 6.000 | 6.020 | 5.610 | 5.660 | 5.563 | 41,608,100 |
| 2022-08-30 | 6.440 | 6.550 | 5.900 | 5.930 | 5.828 | 56,378,572 |
| 2022-08-29 | 6.210 | 6.690 | 6.000 | 6.420 | 6.310 | 38,870,994 |
| 2022-08-26 | 7.000 | 7.150 | 6.500 | 6.500 | 6.389 | 50,900,849 |
| 2022-08-25 | 6.850 | 7.240 | 6.480 | 7.100 | 6.978 | 59,332,187 |
| 2022-08-24 | 7.540 | 7.550 | 6.800 | 6.950 | 6.831 | 55,515,300 |
| 2022-08-23 | 7.390 | 7.570 | 7.300 | 7.550 | 7.421 | 66,025,431 |
| 2022-08-22 | 7.000 | 7.760 | 6.850 | 7.500 | 7.371 | 83,340,674 |
| 2022-08-19 | 7.370 | 7.500 | 7.010 | 7.090 | 6.968 | 81,860,766 |
| 2022-08-18 | 7.410 | 7.770 | 7.200 | 7.530 | 7.401 | 137,362,272 |
| 2022-08-17 | 6.660 | 7.400 | 6.650 | 7.400 | 7.273 | 85,358,989 |
| 2022-08-16 | 6.600 | 6.940 | 6.500 | 6.730 | 6.615 | 95,346,640 |
| 2022-08-15 | 8.060 | 8.280 | 6.970 | 6.970 | 6.850 | 143,668,648 |
| 2022-08-12 | 7.740 | 7.740 | 7.200 | 7.740 | 7.607 | 138,168,423 |
| 2022-08-11 | 6.440 | 7.040 | 6.440 | 7.040 | 6.919 | 46,949,664 |
| 2022-08-10 | 5.710 | 6.400 | 5.610 | 6.400 | 6.290 | 69,950,135 |
| 2022-08-09 | 5.470 | 6.020 | 5.460 | 5.820 | 5.720 | 67,944,302 |
| 2022-08-08 | 5.360 | 5.620 | 5.160 | 5.520 | 5.425 | 44,328,626 |
| 2022-08-05 | 5.700 | 5.750 | 5.430 | 5.430 | 5.337 | 69,287,650 |
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.