Tianjin Saixiang Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 6.630 | 6.780 | 6.540 | 6.730 | 6.696 | 16,865,109 |
| 2026-01-20 | 6.690 | 6.760 | 6.610 | 6.670 | 6.636 | 22,585,401 |
| 2026-01-19 | 6.560 | 6.710 | 6.550 | 6.670 | 6.636 | 13,363,648 |
| 2026-01-16 | 6.570 | 6.640 | 6.530 | 6.590 | 6.556 | 12,851,647 |
| 2026-01-15 | 6.570 | 6.620 | 6.480 | 6.550 | 6.517 | 14,575,958 |
| 2026-01-14 | 6.560 | 6.710 | 6.510 | 6.620 | 6.586 | 21,090,897 |
| 2026-01-13 | 6.750 | 6.750 | 6.560 | 6.580 | 6.546 | 18,253,019 |
| 2026-01-12 | 6.690 | 6.810 | 6.580 | 6.750 | 6.716 | 24,164,030 |
| 2026-01-09 | 6.660 | 6.680 | 6.580 | 6.680 | 6.646 | 19,196,800 |
| 2026-01-08 | 6.520 | 6.690 | 6.510 | 6.680 | 6.646 | 21,997,804 |
| 2026-01-07 | 6.490 | 6.630 | 6.460 | 6.540 | 6.507 | 18,334,200 |
| 2026-01-06 | 6.480 | 6.540 | 6.450 | 6.510 | 6.477 | 16,645,400 |
| 2026-01-05 | 6.570 | 6.590 | 6.450 | 6.490 | 6.457 | 16,425,600 |
| 2025-12-31 | 6.480 | 6.690 | 6.420 | 6.570 | 6.536 | 23,911,200 |
| 2025-12-30 | 6.450 | 6.530 | 6.400 | 6.470 | 6.437 | 14,723,403 |
| 2025-12-29 | 6.500 | 6.520 | 6.400 | 6.480 | 6.447 | 12,553,600 |
| 2025-12-26 | 6.580 | 6.640 | 6.440 | 6.490 | 6.457 | 23,274,415 |
| 2025-12-25 | 6.360 | 6.610 | 6.320 | 6.580 | 6.546 | 33,961,100 |
| 2025-12-24 | 6.100 | 6.440 | 6.100 | 6.370 | 6.338 | 22,176,348 |
| 2025-12-23 | 6.210 | 6.230 | 6.100 | 6.130 | 6.099 | 10,039,000 |
| 2025-12-22 | 6.140 | 6.300 | 6.140 | 6.250 | 6.218 | 12,889,040 |
| 2025-12-19 | 6.000 | 6.170 | 5.950 | 6.140 | 6.109 | 11,280,406 |
| 2025-12-18 | 5.890 | 6.110 | 5.880 | 5.980 | 5.950 | 15,047,280 |
| 2025-12-17 | 6.090 | 6.090 | 5.760 | 5.940 | 5.910 | 23,590,000 |
| 2025-12-16 | 6.330 | 6.330 | 6.080 | 6.080 | 6.049 | 15,129,600 |
| 2025-12-15 | 6.220 | 6.340 | 6.190 | 6.290 | 6.258 | 14,993,741 |
| 2025-12-12 | 6.230 | 6.390 | 6.220 | 6.260 | 6.228 | 15,082,020 |
| 2025-12-11 | 6.400 | 6.420 | 6.240 | 6.250 | 6.218 | 17,430,480 |
| 2025-12-10 | 6.260 | 6.430 | 6.260 | 6.400 | 6.367 | 22,743,677 |
| 2025-12-09 | 6.450 | 6.450 | 6.290 | 6.310 | 6.278 | 21,552,971 |
| 2025-12-08 | 6.360 | 6.480 | 6.330 | 6.470 | 6.437 | 30,668,637 |
| 2025-12-05 | 6.350 | 6.390 | 6.270 | 6.370 | 6.338 | 21,918,000 |
| 2025-12-04 | 6.360 | 6.480 | 6.240 | 6.390 | 6.357 | 30,729,300 |
| 2025-12-03 | 6.270 | 6.460 | 6.200 | 6.360 | 6.328 | 40,367,900 |
| 2025-12-02 | 6.290 | 6.360 | 6.250 | 6.310 | 6.278 | 25,410,854 |
| 2025-12-01 | 6.150 | 6.360 | 6.100 | 6.300 | 6.268 | 32,401,159 |
| 2025-11-28 | 6.170 | 6.200 | 6.070 | 6.150 | 6.119 | 28,097,100 |
| 2025-11-27 | 5.980 | 6.300 | 5.960 | 6.240 | 6.208 | 44,767,141 |
| 2025-11-26 | 5.990 | 6.090 | 5.960 | 5.990 | 5.959 | 11,567,000 |
| 2025-11-25 | 5.910 | 6.050 | 5.910 | 6.010 | 5.979 | 15,232,299 |
| 2025-11-24 | 5.930 | 5.930 | 5.810 | 5.890 | 5.860 | 11,173,800 |
| 2025-11-21 | 6.020 | 6.090 | 5.790 | 5.830 | 5.800 | 22,662,400 |
| 2025-11-20 | 6.080 | 6.130 | 6.040 | 6.090 | 6.059 | 15,833,603 |
| 2025-11-19 | 6.180 | 6.200 | 6.020 | 6.070 | 6.039 | 22,518,980 |
| 2025-11-18 | 6.310 | 6.320 | 6.150 | 6.210 | 6.178 | 28,239,783 |
| 2025-11-17 | 6.230 | 6.350 | 6.180 | 6.340 | 6.308 | 32,133,253 |
| 2025-11-14 | 6.150 | 6.300 | 6.150 | 6.220 | 6.188 | 28,224,673 |
| 2025-11-13 | 6.160 | 6.190 | 6.100 | 6.190 | 6.158 | 19,656,980 |
| 2025-11-12 | 6.200 | 6.200 | 6.110 | 6.160 | 6.129 | 21,246,100 |
| 2025-11-11 | 6.250 | 6.250 | 6.160 | 6.210 | 6.178 | 21,683,600 |
| 2025-11-10 | 6.160 | 6.240 | 6.130 | 6.230 | 6.198 | 26,579,032 |
| 2025-11-07 | 6.150 | 6.200 | 6.130 | 6.160 | 6.129 | 21,931,231 |
| 2025-11-06 | 6.240 | 6.250 | 6.130 | 6.180 | 6.148 | 26,235,887 |
| 2025-11-05 | 6.100 | 6.250 | 6.080 | 6.230 | 6.198 | 35,113,786 |
| 2025-11-04 | 6.140 | 6.170 | 6.100 | 6.150 | 6.119 | 29,715,226 |
| 2025-11-03 | 6.150 | 6.200 | 6.090 | 6.180 | 6.148 | 39,384,053 |
| 2025-10-31 | 6.130 | 6.260 | 6.080 | 6.170 | 6.139 | 53,945,849 |
| 2025-10-30 | 6.640 | 6.650 | 6.210 | 6.210 | 6.178 | 115,676,158 |
| 2025-10-29 | 7.460 | 8.210 | 6.870 | 6.900 | 6.865 | 167,867,836 |
| 2025-10-28 | 7.030 | 7.840 | 6.930 | 7.460 | 7.422 | 112,411,501 |
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.