Tianjin Saixiang Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-05 | 5.700 | 5.750 | 5.430 | 5.430 | 5.337 | 69,287,650 |
| 2022-08-04 | 5.580 | 6.120 | 5.580 | 5.980 | 5.877 | 113,076,623 |
| 2022-08-03 | 7.210 | 7.500 | 6.200 | 6.200 | 6.094 | 156,548,560 |
| 2022-08-02 | 6.860 | 6.890 | 6.250 | 6.890 | 6.772 | 107,876,902 |
| 2022-08-01 | 6.110 | 6.260 | 6.020 | 6.260 | 6.153 | 28,012,495 |
| 2022-07-29 | 5.380 | 5.690 | 5.350 | 5.690 | 5.592 | 35,579,927 |
| 2022-07-28 | 5.310 | 5.380 | 5.150 | 5.170 | 5.081 | 45,879,514 |
| 2022-07-27 | 4.940 | 5.560 | 4.920 | 5.290 | 5.199 | 71,829,851 |
| 2022-07-26 | 4.980 | 5.280 | 4.980 | 5.050 | 4.963 | 37,115,172 |
| 2022-07-25 | 5.300 | 5.310 | 5.020 | 5.030 | 4.944 | 52,479,885 |
| 2022-07-22 | 5.240 | 5.570 | 5.110 | 5.410 | 5.317 | 70,093,885 |
| 2022-07-21 | 5.550 | 5.740 | 5.240 | 5.400 | 5.307 | 102,089,814 |
| 2022-07-20 | 4.910 | 5.350 | 4.910 | 5.350 | 5.258 | 38,943,922 |
| 2022-07-19 | 5.260 | 5.380 | 4.860 | 4.860 | 4.777 | 94,495,385 |
| 2022-07-18 | 4.650 | 5.040 | 4.650 | 5.040 | 4.954 | 39,371,900 |
| 2022-07-15 | 4.520 | 4.980 | 4.450 | 4.580 | 4.501 | 83,653,623 |
| 2022-07-14 | 5.460 | 5.850 | 4.790 | 4.830 | 4.747 | 139,262,171 |
| 2022-07-13 | 5.180 | 5.320 | 4.860 | 5.320 | 5.229 | 93,325,937 |
| 2022-07-12 | 4.840 | 4.840 | 4.840 | 4.840 | 4.757 | 17,402,812 |
| 2022-07-11 | 4.400 | 4.400 | 4.400 | 4.400 | 4.325 | 11,868,357 |
| 2022-07-08 | 3.850 | 4.100 | 3.840 | 4.000 | 3.931 | 29,785,413 |
| 2022-07-07 | 3.900 | 4.020 | 3.830 | 3.880 | 3.813 | 24,800,643 |
| 2022-07-06 | 3.900 | 4.090 | 3.820 | 3.920 | 3.853 | 32,081,034 |
| 2022-07-05 | 4.090 | 4.160 | 3.870 | 3.910 | 3.843 | 41,905,258 |
| 2022-07-04 | 4.330 | 4.540 | 4.100 | 4.130 | 4.059 | 50,705,903 |
| 2022-07-01 | 4.290 | 4.430 | 4.220 | 4.220 | 4.148 | 76,996,634 |
| 2022-06-30 | 4.880 | 5.150 | 4.230 | 4.690 | 4.610 | 119,763,441 |
| 2022-06-29 | 4.680 | 4.680 | 4.680 | 4.680 | 4.600 | 26,230,150 |
| 2022-06-28 | 3.860 | 4.250 | 3.860 | 4.250 | 4.177 | 10,365,654 |
| 2022-06-27 | 3.860 | 3.920 | 3.770 | 3.860 | 3.794 | 11,971,040 |
| 2022-06-24 | 3.800 | 3.940 | 3.750 | 3.850 | 3.784 | 16,410,200 |
| 2022-06-23 | 3.620 | 3.850 | 3.600 | 3.810 | 3.745 | 18,035,200 |
| 2022-06-22 | 3.610 | 3.730 | 3.580 | 3.630 | 3.568 | 12,701,300 |
| 2022-06-21 | 3.530 | 3.800 | 3.490 | 3.660 | 3.597 | 20,545,674 |
| 2022-06-20 | 3.450 | 3.580 | 3.400 | 3.520 | 3.460 | 6,283,025 |
| 2022-06-17 | 3.440 | 3.460 | 3.370 | 3.440 | 3.381 | 3,358,900 |
| 2022-06-16 | 3.400 | 3.500 | 3.390 | 3.460 | 3.401 | 4,394,800 |
| 2022-06-15 | 3.410 | 3.470 | 3.400 | 3.410 | 3.352 | 6,046,100 |
| 2022-06-14 | 3.390 | 3.420 | 3.300 | 3.420 | 3.361 | 7,041,644 |
| 2022-06-13 | 3.390 | 3.430 | 3.370 | 3.420 | 3.361 | 4,508,300 |
| 2022-06-10 | 3.380 | 3.440 | 3.370 | 3.410 | 3.352 | 3,945,700 |
| 2022-06-09 | 3.480 | 3.520 | 3.390 | 3.400 | 3.342 | 4,428,100 |
| 2022-06-08 | 3.560 | 3.560 | 3.440 | 3.500 | 3.440 | 5,335,400 |
| 2022-06-07 | 3.580 | 3.580 | 3.480 | 3.530 | 3.469 | 4,369,953 |
| 2022-06-06 | 3.550 | 3.590 | 3.520 | 3.570 | 3.509 | 5,820,651 |
| 2022-06-02 | 3.530 | 3.560 | 3.470 | 3.550 | 3.489 | 6,233,951 |
| 2022-06-01 | 3.530 | 3.590 | 3.480 | 3.530 | 3.469 | 3,970,710 |
| 2022-05-31 | 3.500 | 3.530 | 3.440 | 3.530 | 3.469 | 3,524,110 |
| 2022-05-30 | 3.490 | 3.490 | 3.410 | 3.480 | 3.420 | 3,523,250 |
| 2022-05-27 | 3.460 | 3.500 | 3.400 | 3.460 | 3.401 | 3,427,800 |
| 2022-05-26 | 3.430 | 3.470 | 3.370 | 3.460 | 3.401 | 4,686,905 |
| 2022-05-25 | 3.340 | 3.430 | 3.320 | 3.430 | 3.371 | 5,605,310 |
| 2022-05-24 | 3.510 | 3.530 | 3.330 | 3.350 | 3.293 | 5,960,305 |
| 2022-05-23 | 3.450 | 3.520 | 3.400 | 3.520 | 3.460 | 4,470,175 |
| 2022-05-20 | 3.430 | 3.460 | 3.410 | 3.450 | 3.391 | 2,337,000 |
| 2022-05-19 | 3.370 | 3.440 | 3.360 | 3.430 | 3.371 | 3,115,500 |
| 2022-05-18 | 3.340 | 3.430 | 3.330 | 3.420 | 3.361 | 3,765,928 |
| 2022-05-17 | 3.370 | 3.410 | 3.330 | 3.340 | 3.283 | 2,463,600 |
| 2022-05-16 | 3.480 | 3.480 | 3.380 | 3.390 | 3.332 | 2,653,210 |
| 2022-05-13 | 3.410 | 3.430 | 3.330 | 3.430 | 3.371 | 3,714,633 |
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.