Tianjin Saixiang Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 6.960 | 7.240 | 6.730 | 7.230 | 7.193 | 102,063,477 |
| 2025-10-24 | 6.660 | 7.300 | 6.530 | 6.960 | 6.924 | 144,464,949 |
| 2025-10-23 | 6.640 | 7.020 | 6.640 | 7.020 | 6.984 | 86,434,409 |
| 2025-10-22 | 5.780 | 6.380 | 5.770 | 6.380 | 6.347 | 50,624,807 |
| 2025-10-21 | 5.670 | 5.810 | 5.670 | 5.800 | 5.770 | 8,169,031 |
| 2025-10-20 | 5.610 | 5.680 | 5.580 | 5.670 | 5.641 | 8,031,100 |
| 2025-10-17 | 5.690 | 5.710 | 5.530 | 5.540 | 5.512 | 10,364,500 |
| 2025-10-16 | 5.790 | 5.810 | 5.670 | 5.690 | 5.661 | 8,094,400 |
| 2025-10-15 | 5.710 | 5.800 | 5.700 | 5.790 | 5.760 | 8,416,100 |
| 2025-10-14 | 5.810 | 5.870 | 5.700 | 5.730 | 5.701 | 11,406,700 |
| 2025-10-13 | 5.710 | 5.830 | 5.550 | 5.800 | 5.770 | 14,293,700 |
| 2025-10-10 | 5.800 | 5.920 | 5.790 | 5.860 | 5.830 | 12,976,900 |
| 2025-10-09 | 5.910 | 5.940 | 5.780 | 5.830 | 5.800 | 19,104,300 |
| 2025-09-30 | 5.920 | 5.960 | 5.890 | 5.910 | 5.880 | 7,988,000 |
| 2025-09-29 | 5.830 | 5.990 | 5.720 | 5.930 | 5.900 | 13,068,048 |
| 2025-09-26 | 5.860 | 5.920 | 5.770 | 5.840 | 5.810 | 10,905,500 |
| 2025-09-25 | 5.970 | 6.020 | 5.850 | 5.870 | 5.840 | 12,803,600 |
| 2025-09-24 | 5.860 | 5.990 | 5.810 | 5.960 | 5.930 | 12,277,900 |
| 2025-09-23 | 5.960 | 6.180 | 5.750 | 5.920 | 5.890 | 17,286,000 |
| 2025-09-22 | 5.910 | 5.970 | 5.840 | 5.950 | 5.920 | 12,893,950 |
| 2025-09-19 | 6.160 | 6.160 | 5.850 | 5.900 | 5.870 | 19,862,000 |
| 2025-09-18 | 6.280 | 6.350 | 6.090 | 6.140 | 6.109 | 28,031,168 |
| 2025-09-17 | 6.250 | 6.320 | 6.230 | 6.290 | 6.258 | 28,615,456 |
| 2025-09-16 | 5.980 | 6.370 | 5.920 | 6.240 | 6.208 | 50,363,679 |
| 2025-09-15 | 5.880 | 5.980 | 5.830 | 5.980 | 5.950 | 14,655,859 |
| 2025-09-12 | 5.900 | 5.920 | 5.850 | 5.880 | 5.850 | 9,516,700 |
| 2025-09-11 | 5.820 | 5.890 | 5.760 | 5.880 | 5.850 | 11,908,273 |
| 2025-09-10 | 5.830 | 5.890 | 5.790 | 5.850 | 5.820 | 10,516,139 |
| 2025-09-09 | 5.850 | 5.850 | 5.760 | 5.820 | 5.790 | 9,288,200 |
| 2025-09-08 | 5.790 | 5.880 | 5.750 | 5.860 | 5.830 | 14,838,584 |
| 2025-09-05 | 5.620 | 5.780 | 5.580 | 5.760 | 5.731 | 11,707,343 |
| 2025-09-04 | 5.580 | 5.690 | 5.550 | 5.620 | 5.591 | 11,179,804 |
| 2025-09-03 | 5.810 | 5.830 | 5.550 | 5.570 | 5.542 | 12,535,900 |
| 2025-09-02 | 5.760 | 5.820 | 5.610 | 5.800 | 5.770 | 14,958,000 |
| 2025-09-01 | 5.730 | 5.810 | 5.720 | 5.770 | 5.741 | 13,308,726 |
| 2025-08-29 | 5.690 | 5.820 | 5.630 | 5.740 | 5.711 | 17,628,500 |
| 2025-08-28 | 5.730 | 5.850 | 5.510 | 5.700 | 5.671 | 24,104,320 |
| 2025-08-27 | 5.860 | 5.870 | 5.630 | 5.630 | 5.601 | 19,332,203 |
| 2025-08-26 | 5.820 | 5.870 | 5.750 | 5.850 | 5.820 | 14,170,200 |
| 2025-08-25 | 5.830 | 5.880 | 5.770 | 5.810 | 5.780 | 16,304,803 |
| 2025-08-22 | 5.890 | 5.890 | 5.760 | 5.800 | 5.770 | 17,784,530 |
| 2025-08-21 | 5.920 | 5.940 | 5.840 | 5.880 | 5.850 | 14,319,003 |
| 2025-08-20 | 5.920 | 5.920 | 5.850 | 5.920 | 5.890 | 12,996,900 |
| 2025-08-19 | 5.850 | 5.990 | 5.820 | 5.930 | 5.900 | 17,959,814 |
| 2025-08-18 | 5.810 | 5.870 | 5.770 | 5.820 | 5.790 | 19,248,300 |
| 2025-08-15 | 5.820 | 5.910 | 5.760 | 5.780 | 5.751 | 20,141,600 |
| 2025-08-14 | 6.030 | 6.040 | 5.820 | 5.840 | 5.810 | 14,312,592 |
| 2025-08-13 | 6.090 | 6.110 | 6.010 | 6.030 | 5.999 | 12,687,601 |
| 2025-08-12 | 6.120 | 6.140 | 6.030 | 6.060 | 6.029 | 8,289,889 |
| 2025-08-11 | 6.100 | 6.150 | 6.070 | 6.110 | 6.079 | 10,829,570 |
| 2025-08-08 | 6.090 | 6.120 | 6.050 | 6.110 | 6.079 | 9,918,200 |
| 2025-08-07 | 6.110 | 6.150 | 6.060 | 6.100 | 6.069 | 10,343,800 |
| 2025-08-06 | 6.040 | 6.110 | 6.020 | 6.110 | 6.079 | 17,746,104 |
| 2025-08-05 | 5.900 | 6.140 | 5.900 | 6.050 | 6.019 | 26,031,601 |
| 2025-08-04 | 5.730 | 5.880 | 5.680 | 5.880 | 5.850 | 12,098,503 |
| 2025-08-01 | 5.710 | 5.760 | 5.690 | 5.740 | 5.711 | 5,753,400 |
| 2025-07-31 | 5.730 | 5.820 | 5.700 | 5.710 | 5.681 | 7,749,400 |
| 2025-07-30 | 5.830 | 5.840 | 5.700 | 5.760 | 5.731 | 8,534,962 |
| 2025-07-29 | 5.870 | 5.900 | 5.780 | 5.840 | 5.810 | 9,809,300 |
| 2025-07-28 | 5.890 | 5.930 | 5.850 | 5.900 | 5.870 | 8,298,400 |
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.