Tianjin Saixiang Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 3.340 | 3.420 | 3.330 | 3.390 | 3.332 | 4,547,500 |
| 2022-05-11 | 3.380 | 3.480 | 3.340 | 3.360 | 3.302 | 5,867,400 |
| 2022-05-10 | 3.250 | 3.400 | 3.250 | 3.390 | 3.332 | 3,376,810 |
| 2022-05-09 | 3.290 | 3.400 | 3.250 | 3.370 | 3.312 | 2,566,807 |
| 2022-05-06 | 3.310 | 3.360 | 3.220 | 3.310 | 3.253 | 5,236,000 |
| 2022-05-05 | 3.390 | 3.390 | 3.310 | 3.370 | 3.312 | 4,714,040 |
| 2022-04-29 | 3.240 | 3.400 | 3.240 | 3.370 | 3.312 | 7,124,943 |
| 2022-04-28 | 3.330 | 3.350 | 3.220 | 3.290 | 3.234 | 3,761,735 |
| 2022-04-27 | 3.230 | 3.310 | 3.140 | 3.300 | 3.243 | 4,814,091 |
| 2022-04-26 | 3.360 | 3.390 | 3.020 | 3.240 | 3.184 | 5,755,115 |
| 2022-04-25 | 3.600 | 3.640 | 3.310 | 3.340 | 3.283 | 7,396,236 |
| 2022-04-22 | 3.650 | 3.700 | 3.570 | 3.680 | 3.617 | 3,936,614 |
| 2022-04-21 | 3.800 | 3.800 | 3.580 | 3.650 | 3.587 | 5,971,876 |
| 2022-04-20 | 3.800 | 3.860 | 3.750 | 3.780 | 3.715 | 3,742,834 |
| 2022-04-19 | 3.810 | 3.840 | 3.770 | 3.820 | 3.755 | 2,667,100 |
| 2022-04-18 | 3.700 | 3.830 | 3.690 | 3.820 | 3.755 | 4,898,500 |
| 2022-04-15 | 3.850 | 3.850 | 3.660 | 3.760 | 3.696 | 6,481,258 |
| 2022-04-14 | 3.870 | 3.930 | 3.850 | 3.870 | 3.804 | 2,629,000 |
| 2022-04-13 | 3.940 | 3.940 | 3.850 | 3.860 | 3.794 | 3,210,200 |
| 2022-04-12 | 3.810 | 3.950 | 3.720 | 3.940 | 3.872 | 5,337,600 |
| 2022-04-11 | 3.940 | 3.950 | 3.790 | 3.830 | 3.764 | 6,384,700 |
| 2022-04-08 | 3.940 | 3.960 | 3.880 | 3.930 | 3.863 | 4,175,934 |
| 2022-04-07 | 4.020 | 4.030 | 3.930 | 3.940 | 3.872 | 5,175,518 |
| 2022-04-06 | 3.980 | 4.040 | 3.960 | 4.020 | 3.951 | 6,923,400 |
| 2022-04-01 | 3.930 | 4.000 | 3.890 | 3.990 | 3.922 | 5,294,901 |
| 2022-03-31 | 3.940 | 3.970 | 3.920 | 3.960 | 3.892 | 6,944,000 |
| 2022-03-30 | 3.960 | 3.980 | 3.910 | 3.950 | 3.882 | 4,966,600 |
| 2022-03-29 | 4.000 | 4.000 | 3.920 | 3.940 | 3.872 | 5,628,200 |
| 2022-03-28 | 3.940 | 4.030 | 3.870 | 3.980 | 3.912 | 5,801,837 |
| 2022-03-25 | 3.900 | 4.010 | 3.900 | 3.940 | 3.872 | 3,946,537 |
| 2022-03-24 | 3.950 | 3.980 | 3.900 | 3.920 | 3.853 | 3,967,537 |
| 2022-03-23 | 4.000 | 4.060 | 3.960 | 3.990 | 3.922 | 4,921,308 |
| 2022-03-22 | 3.910 | 4.050 | 3.910 | 4.020 | 3.951 | 7,821,301 |
| 2022-03-21 | 3.920 | 3.960 | 3.860 | 3.950 | 3.882 | 5,186,800 |
| 2022-03-18 | 3.750 | 3.910 | 3.730 | 3.900 | 3.833 | 6,413,800 |
| 2022-03-17 | 3.860 | 3.870 | 3.740 | 3.740 | 3.676 | 6,968,603 |
| 2022-03-16 | 3.630 | 3.800 | 3.600 | 3.790 | 3.725 | 9,317,100 |
| 2022-03-15 | 3.840 | 3.870 | 3.560 | 3.560 | 3.499 | 9,257,800 |
| 2022-03-14 | 3.910 | 3.990 | 3.860 | 3.860 | 3.794 | 5,934,400 |
| 2022-03-11 | 3.930 | 3.990 | 3.830 | 3.970 | 3.902 | 6,154,800 |
| 2022-03-10 | 3.990 | 4.050 | 3.940 | 3.970 | 3.902 | 6,922,100 |
| 2022-03-09 | 4.030 | 4.070 | 3.740 | 3.900 | 3.833 | 11,178,020 |
| 2022-03-08 | 4.150 | 4.170 | 3.990 | 3.990 | 3.922 | 9,226,300 |
| 2022-03-07 | 4.170 | 4.240 | 4.140 | 4.170 | 4.098 | 6,287,200 |
| 2022-03-04 | 4.230 | 4.250 | 4.170 | 4.190 | 4.118 | 6,449,900 |
| 2022-03-03 | 4.260 | 4.280 | 4.230 | 4.250 | 4.177 | 6,518,100 |
| 2022-03-02 | 4.280 | 4.310 | 4.210 | 4.250 | 4.177 | 8,204,450 |
| 2022-03-01 | 4.190 | 4.320 | 4.190 | 4.270 | 4.197 | 12,425,700 |
| 2022-02-28 | 4.060 | 4.180 | 3.970 | 4.180 | 4.108 | 13,142,950 |
| 2022-02-25 | 4.040 | 4.140 | 4.020 | 4.050 | 3.981 | 7,156,400 |
| 2022-02-24 | 4.070 | 4.200 | 3.950 | 4.010 | 3.941 | 14,646,300 |
| 2022-02-23 | 4.070 | 4.110 | 4.060 | 4.090 | 4.020 | 4,808,900 |
| 2022-02-22 | 4.100 | 4.120 | 4.030 | 4.080 | 4.010 | 6,102,600 |
| 2022-02-21 | 4.090 | 4.140 | 4.050 | 4.120 | 4.049 | 6,431,600 |
| 2022-02-18 | 4.010 | 4.110 | 3.980 | 4.100 | 4.030 | 7,801,175 |
| 2022-02-17 | 4.100 | 4.130 | 4.010 | 4.030 | 3.961 | 6,891,034 |
| 2022-02-16 | 4.060 | 4.130 | 4.040 | 4.090 | 4.020 | 7,114,101 |
| 2022-02-15 | 3.990 | 4.090 | 3.930 | 4.060 | 3.990 | 8,841,100 |
| 2022-02-14 | 3.900 | 3.990 | 3.880 | 3.970 | 3.902 | 6,082,889 |
| 2022-02-11 | 4.080 | 4.080 | 3.920 | 3.930 | 3.863 | 7,338,959 |
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.