Tianjin Saixiang Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 4.060 | 4.250 | 4.060 | 4.240 | 4.240 | 12,237,371 |
| 2026-07-22 | 4.160 | 4.190 | 4.040 | 4.070 | 4.070 | 10,932,562 |
| 2026-07-21 | 4.250 | 4.270 | 4.030 | 4.190 | 4.190 | 14,576,974 |
| 2026-07-20 | 4.370 | 4.480 | 4.190 | 4.260 | 4.260 | 12,004,000 |
| 2026-07-17 | 4.460 | 4.540 | 4.310 | 4.360 | 4.360 | 10,992,320 |
| 2026-07-16 | 4.390 | 4.550 | 4.360 | 4.460 | 4.460 | 9,003,401 |
| 2026-07-15 | 4.380 | 4.470 | 4.340 | 4.410 | 4.410 | 7,402,082 |
| 2026-07-14 | 4.250 | 4.370 | 4.220 | 4.350 | 4.350 | 8,330,832 |
| 2026-07-13 | 4.460 | 4.460 | 4.250 | 4.270 | 4.270 | 7,899,200 |
| 2026-07-10 | 4.380 | 4.550 | 4.280 | 4.460 | 4.460 | 7,593,800 |
| 2026-07-09 | 4.340 | 4.420 | 4.240 | 4.390 | 4.390 | 8,277,800 |
| 2026-07-08 | 4.450 | 4.460 | 4.310 | 4.360 | 4.360 | 5,545,350 |
| 2026-07-07 | 4.570 | 4.600 | 4.410 | 4.430 | 4.430 | 6,307,250 |
| 2026-07-06 | 4.670 | 4.720 | 4.550 | 4.570 | 4.570 | 7,888,900 |
| 2026-07-03 | 4.540 | 4.720 | 4.520 | 4.670 | 4.670 | 10,780,000 |
| 2026-07-02 | 4.510 | 4.650 | 4.470 | 4.540 | 4.540 | 9,563,190 |
| 2026-07-01 | 4.420 | 4.560 | 4.390 | 4.510 | 4.510 | 8,973,700 |
| 2026-06-30 | 4.370 | 4.480 | 4.340 | 4.430 | 4.430 | 6,952,903 |
| 2026-06-29 | 4.400 | 4.480 | 4.250 | 4.390 | 4.390 | 9,808,800 |
| 2026-06-26 | 4.520 | 4.520 | 4.370 | 4.430 | 4.430 | 8,856,800 |
| 2026-06-25 | 4.600 | 4.630 | 4.480 | 4.520 | 4.520 | 8,897,757 |
| 2026-06-24 | 4.840 | 4.850 | 4.550 | 4.620 | 4.620 | 12,286,700 |
| 2026-06-23 | 4.760 | 4.940 | 4.720 | 4.840 | 4.840 | 7,927,700 |
| 2026-06-22 | 4.830 | 4.830 | 4.620 | 4.810 | 4.810 | 9,102,624 |
| 2026-06-18 | 4.830 | 4.870 | 4.720 | 4.830 | 4.830 | 7,530,690 |
| 2026-06-17 | 4.970 | 4.980 | 4.790 | 4.820 | 4.820 | 10,482,400 |
| 2026-06-16 | 5.030 | 5.040 | 4.900 | 4.980 | 4.980 | 7,249,800 |
| 2026-06-15 | 4.980 | 5.120 | 4.980 | 5.030 | 5.030 | 7,767,800 |
| 2026-06-12 | 4.980 | 5.050 | 4.900 | 5.000 | 5.000 | 6,241,600 |
| 2026-06-11 | 4.970 | 5.020 | 4.840 | 4.940 | 4.940 | 7,087,400 |
| 2026-06-10 | 5.090 | 5.130 | 4.920 | 5.030 | 5.030 | 7,439,600 |
| 2026-06-09 | 5.110 | 5.200 | 5.050 | 5.120 | 5.120 | 7,113,828 |
| 2026-06-08 | 5.170 | 5.260 | 5.000 | 5.090 | 5.064 | 8,833,700 |
| 2026-06-05 | 5.160 | 5.360 | 5.080 | 5.260 | 5.233 | 9,912,300 |
| 2026-06-04 | 5.160 | 5.240 | 5.110 | 5.170 | 5.144 | 6,352,450 |
| 2026-06-03 | 5.300 | 5.330 | 5.140 | 5.200 | 5.173 | 8,294,061 |
| 2026-06-02 | 5.350 | 5.450 | 5.270 | 5.310 | 5.283 | 8,608,000 |
| 2026-06-01 | 5.230 | 5.430 | 5.200 | 5.370 | 5.343 | 10,176,688 |
| 2026-05-29 | 5.380 | 5.420 | 5.220 | 5.230 | 5.203 | 8,809,754 |
| 2026-05-28 | 5.320 | 5.450 | 5.210 | 5.380 | 5.353 | 9,640,427 |
| 2026-05-27 | 5.430 | 5.470 | 5.280 | 5.310 | 5.283 | 10,686,811 |
| 2026-05-26 | 5.680 | 5.680 | 5.370 | 5.480 | 5.452 | 10,062,729 |
| 2026-05-25 | 5.760 | 5.800 | 5.550 | 5.640 | 5.611 | 8,131,883 |
| 2026-05-22 | 5.580 | 5.770 | 5.530 | 5.710 | 5.681 | 9,821,320 |
| 2026-05-21 | 5.740 | 5.830 | 5.540 | 5.550 | 5.522 | 10,849,776 |
| 2026-05-20 | 5.840 | 5.870 | 5.660 | 5.730 | 5.701 | 10,168,100 |
| 2026-05-19 | 5.830 | 5.920 | 5.780 | 5.870 | 5.840 | 7,193,083 |
| 2026-05-18 | 5.960 | 5.960 | 5.780 | 5.860 | 5.830 | 11,090,504 |
| 2026-05-15 | 5.970 | 6.070 | 5.900 | 5.960 | 5.930 | 10,618,400 |
| 2026-05-14 | 6.150 | 6.180 | 5.960 | 5.980 | 5.950 | 9,804,400 |
| 2026-05-13 | 6.100 | 6.170 | 6.000 | 6.130 | 6.099 | 7,793,101 |
| 2026-05-12 | 6.210 | 6.240 | 6.080 | 6.100 | 6.069 | 8,596,861 |
| 2026-05-11 | 6.300 | 6.300 | 6.180 | 6.250 | 6.218 | 7,799,200 |
| 2026-05-08 | 6.210 | 6.290 | 6.190 | 6.280 | 6.248 | 7,590,980 |
| 2026-05-07 | 6.330 | 6.350 | 6.210 | 6.230 | 6.198 | 10,788,610 |
| 2026-05-06 | 6.230 | 6.450 | 6.210 | 6.320 | 6.288 | 9,637,600 |
| 2026-04-30 | 6.210 | 6.300 | 6.180 | 6.240 | 6.208 | 7,064,993 |
| 2026-04-29 | 6.010 | 6.260 | 5.980 | 6.210 | 6.178 | 12,177,780 |
| 2026-04-28 | 6.060 | 6.140 | 5.980 | 6.040 | 6.009 | 8,630,400 |
| 2026-04-27 | 5.990 | 6.140 | 5.890 | 6.130 | 6.099 | 10,153,314 |
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.