Tianjin Saixiang Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	4.100	4.130	4.020	4.040	3.971	8,081,500
2022-02-09	4.110	4.150	4.070	4.120	4.049	6,062,200
2022-02-08	4.080	4.120	4.040	4.120	4.049	8,199,100
2022-02-07	4.010	4.140	3.930	4.080	4.010	10,851,380
2022-01-28	3.860	3.980	3.810	3.940	3.872	8,372,856
2022-01-27	3.900	3.910	3.790	3.850	3.784	10,646,998
2022-01-26	3.760	3.910	3.760	3.890	3.823	10,757,380
2022-01-25	3.920	3.930	3.680	3.730	3.666	11,301,291
2022-01-24	3.980	4.000	3.900	3.920	3.853	7,810,922
2022-01-21	4.040	4.080	3.970	3.980	3.912	9,320,900
2022-01-20	4.270	4.280	4.040	4.050	3.981	15,243,457
2022-01-19	4.240	4.270	4.150	4.270	4.197	13,305,185
2022-01-18	4.360	4.390	4.200	4.230	4.157	14,359,059
2022-01-17	4.360	4.400	4.260	4.380	4.305	14,771,783
2022-01-14	4.460	4.500	4.300	4.320	4.246	27,174,593
2022-01-13	4.770	4.880	4.410	4.490	4.413	53,698,903
2022-01-12	4.170	4.590	4.170	4.590	4.511	10,776,500
2022-01-11	4.230	4.290	4.160	4.170	4.098	9,428,700
2022-01-10	4.220	4.320	4.150	4.220	4.148	10,663,500
2022-01-07	4.340	4.400	4.200	4.220	4.148	12,043,880
2022-01-06	4.310	4.440	4.300	4.360	4.285	13,481,880
2022-01-05	4.420	4.520	4.310	4.360	4.285	15,038,899
2022-01-04	4.400	4.460	4.320	4.420	4.344	13,482,577
2021-12-31	4.320	4.440	4.230	4.400	4.325	18,084,405
2021-12-30	4.100	4.300	4.080	4.280	4.207	14,621,802
2021-12-29	4.030	4.170	4.010	4.110	4.040	8,023,949
2021-12-28	4.060	4.080	3.970	4.050	3.981	7,352,300
2021-12-27	4.000	4.060	3.940	4.020	3.951	10,159,100
2021-12-24	4.130	4.160	3.970	3.990	3.922	12,407,852
2021-12-23	4.210	4.220	4.120	4.130	4.059	12,839,743
2021-12-22	4.230	4.300	4.200	4.280	4.207	12,481,368
2021-12-21	4.100	4.250	4.070	4.230	4.157	16,588,600
2021-12-20	4.120	4.290	4.100	4.130	4.059	13,216,215
2021-12-17	4.140	4.180	4.090	4.150	4.079	9,041,900
2021-12-16	4.100	4.190	4.060	4.160	4.089	11,741,900
2021-12-15	4.120	4.150	4.000	4.100	4.030	15,755,630
2021-12-14	3.880	4.140	3.830	4.090	4.020	23,296,591
2021-12-13	3.870	3.890	3.800	3.870	3.804	9,991,078
2021-12-10	3.730	3.850	3.680	3.850	3.784	11,764,403
2021-12-09	3.700	3.720	3.650	3.710	3.646	8,157,511
2021-12-08	3.660	3.730	3.640	3.690	3.627	6,439,100
2021-12-07	3.700	3.740	3.600	3.660	3.597	8,520,700
2021-12-06	3.800	3.810	3.670	3.700	3.637	8,525,600
2021-12-03	3.760	3.830	3.750	3.760	3.696	5,753,100
2021-12-02	3.860	3.860	3.750	3.760	3.696	7,267,300
2021-12-01	3.860	3.890	3.800	3.860	3.794	6,649,703
2021-11-30	3.800	3.910	3.800	3.860	3.794	8,244,437
2021-11-29	3.800	3.860	3.750	3.800	3.735	8,407,837
2021-11-26	3.990	3.990	3.820	3.830	3.764	12,600,128
2021-11-25	3.950	4.010	3.900	3.990	3.922	9,978,000
2021-11-24	3.940	3.980	3.900	3.950	3.882	9,731,900
2021-11-23	4.010	4.050	3.930	3.960	3.892	9,842,700
2021-11-22	4.030	4.100	3.970	4.030	3.961	9,562,600
2021-11-19	4.000	4.080	3.910	4.020	3.951	12,424,373
2021-11-18	4.080	4.120	4.000	4.010	3.941	12,519,146
2021-11-17	4.030	4.120	3.970	4.110	4.040	19,050,516
2021-11-16	4.080	4.170	4.040	4.070	4.000	17,853,346
2021-11-15	4.260	4.330	4.090	4.110	4.040	33,995,196
2021-11-12	4.520	4.750	4.230	4.420	4.344	54,073,238
2021-11-11	3.980	4.380	3.960	4.380	4.305	24,254,107

← NewerPage 20 of 21 · 1,220 trading daysOlder →

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.