Tianjin Saixiang Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	5.920	6.060	5.880	6.040	6.009	9,164,019
2026-04-23	6.110	6.130	5.890	5.940	5.910	13,164,400
2026-04-22	6.130	6.130	6.060	6.110	6.079	5,000,319
2026-04-21	6.150	6.180	6.070	6.130	6.099	6,646,900
2026-04-20	6.150	6.180	6.120	6.170	6.139	5,421,000
2026-04-17	6.220	6.220	6.080	6.160	6.129	9,767,095
2026-04-16	6.130	6.250	6.090	6.230	6.198	7,872,100
2026-04-15	6.220	6.220	6.080	6.110	6.079	6,238,000
2026-04-14	6.180	6.220	6.090	6.210	6.178	6,037,214
2026-04-13	6.170	6.190	6.060	6.140	6.109	6,268,395
2026-04-10	6.180	6.270	6.170	6.180	6.148	5,565,319
2026-04-09	6.200	6.250	6.110	6.140	6.109	5,875,705
2026-04-08	6.140	6.260	6.120	6.250	6.218	7,464,000
2026-04-07	5.880	6.080	5.870	6.020	5.989	7,096,000
2026-04-03	6.060	6.100	5.860	5.890	5.860	6,527,200
2026-04-02	6.170	6.190	5.980	6.060	6.029	6,393,317
2026-04-01	6.200	6.220	6.100	6.170	6.139	6,450,996
2026-03-31	6.130	6.230	6.080	6.090	6.059	6,775,400
2026-03-30	6.010	6.140	5.960	6.130	6.099	8,204,557
2026-03-27	6.070	6.150	5.920	6.110	6.079	10,783,772
2026-03-26	6.350	6.540	6.050	6.070	6.039	19,148,900
2026-03-25	6.050	6.120	6.020	6.090	6.059	7,519,500
2026-03-24	5.870	5.990	5.770	5.990	5.959	11,690,700
2026-03-23	6.040	6.080	5.690	5.760	5.731	14,304,707
2026-03-20	6.430	6.490	6.120	6.130	6.099	12,829,000
2026-03-19	6.660	6.690	6.380	6.430	6.397	13,372,277
2026-03-18	6.580	6.730	6.530	6.730	6.696	9,644,014
2026-03-17	6.730	6.820	6.540	6.550	6.517	11,276,860
2026-03-16	6.740	6.790	6.650	6.730	6.696	9,512,500
2026-03-13	6.860	6.890	6.720	6.760	6.726	10,745,660
2026-03-12	6.950	6.960	6.820	6.830	6.795	11,287,403
2026-03-11	7.030	7.060	6.950	6.970	6.934	9,484,200
2026-03-10	6.890	7.050	6.870	7.030	6.994	13,491,428
2026-03-09	6.710	6.870	6.670	6.860	6.825	12,697,294
2026-03-06	6.710	6.840	6.690	6.810	6.775	9,218,835
2026-03-05	6.600	6.850	6.600	6.750	6.716	14,557,800
2026-03-04	6.440	6.600	6.400	6.540	6.507	11,685,207
2026-03-03	6.900	6.930	6.460	6.490	6.457	20,223,413
2026-03-02	6.960	7.030	6.820	6.900	6.865	16,758,277
2026-02-27	7.080	7.100	6.970	7.100	7.064	19,562,800
2026-02-26	6.890	7.090	6.880	7.080	7.044	23,878,672
2026-02-25	6.860	6.900	6.830	6.890	6.855	12,382,983
2026-02-24	6.800	6.890	6.780	6.860	6.825	13,926,367
2026-02-13	6.740	6.850	6.710	6.740	6.706	9,915,700
2026-02-12	6.820	6.850	6.690	6.740	6.706	11,065,038
2026-02-11	6.800	6.840	6.750	6.780	6.745	9,125,738
2026-02-10	6.820	6.900	6.790	6.810	6.775	11,791,711
2026-02-09	6.780	6.830	6.750	6.820	6.785	16,116,050
2026-02-06	6.600	6.890	6.520	6.720	6.686	16,301,232
2026-02-05	6.720	6.750	6.610	6.620	6.586	10,705,800
2026-02-04	6.660	6.790	6.620	6.750	6.716	15,372,608
2026-02-03	6.620	6.710	6.520	6.710	6.676	14,820,303
2026-02-02	6.630	6.780	6.520	6.520	6.487	17,093,100
2026-01-30	6.470	6.830	6.430	6.690	6.656	30,740,081
2026-01-29	6.470	6.570	6.350	6.390	6.357	13,660,600
2026-01-28	6.640	6.650	6.420	6.450	6.417	17,922,700
2026-01-27	6.680	6.690	6.420	6.660	6.626	15,900,621
2026-01-26	6.890	6.900	6.620	6.710	6.676	19,553,900
2026-01-23	6.840	6.910	6.760	6.890	6.855	17,460,197
2026-01-22	6.730	6.860	6.700	6.840	6.805	16,060,511

← NewerPage 3 of 5 · 243 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.