Tianjin Saixiang Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 3.850 | 4.020 | 3.840 | 3.980 | 3.912 | 15,628,864 |
| 2021-11-09 | 3.870 | 3.920 | 3.830 | 3.850 | 3.784 | 7,546,447 |
| 2021-11-08 | 3.800 | 3.950 | 3.760 | 3.890 | 3.823 | 11,224,405 |
| 2021-11-05 | 3.770 | 3.870 | 3.750 | 3.790 | 3.725 | 11,470,901 |
| 2021-11-04 | 3.700 | 3.810 | 3.670 | 3.790 | 3.725 | 14,525,835 |
| 2021-11-03 | 3.630 | 3.700 | 3.610 | 3.650 | 3.587 | 7,324,367 |
| 2021-11-02 | 3.710 | 3.730 | 3.600 | 3.650 | 3.587 | 13,520,600 |
| 2021-11-01 | 3.420 | 3.750 | 3.420 | 3.710 | 3.646 | 18,843,779 |
| 2021-10-29 | 3.380 | 3.430 | 3.280 | 3.420 | 3.361 | 8,146,698 |
| 2021-10-28 | 3.350 | 3.410 | 3.280 | 3.340 | 3.283 | 4,711,900 |
| 2021-10-27 | 3.430 | 3.430 | 3.280 | 3.380 | 3.322 | 8,661,700 |
| 2021-10-26 | 3.530 | 3.550 | 3.430 | 3.460 | 3.401 | 7,078,330 |
| 2021-10-25 | 3.480 | 3.530 | 3.430 | 3.460 | 3.401 | 5,998,900 |
| 2021-10-22 | 3.620 | 3.620 | 3.500 | 3.520 | 3.460 | 5,965,199 |
| 2021-10-21 | 3.650 | 3.710 | 3.530 | 3.590 | 3.528 | 8,282,510 |
| 2021-10-20 | 3.710 | 3.740 | 3.640 | 3.680 | 3.617 | 5,924,233 |
| 2021-10-19 | 3.660 | 3.750 | 3.580 | 3.710 | 3.646 | 10,069,700 |
| 2021-10-18 | 3.600 | 3.660 | 3.550 | 3.630 | 3.568 | 7,550,757 |
| 2021-10-15 | 3.540 | 3.640 | 3.540 | 3.610 | 3.548 | 11,643,587 |
| 2021-10-14 | 3.430 | 3.570 | 3.430 | 3.530 | 3.469 | 6,576,373 |
← NewerPage 21 of 21 · 1,220 trading days
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.