Tianjin Saixiang Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 5.910 | 5.950 | 5.850 | 5.890 | 5.860 | 9,273,030 |
| 2025-07-24 | 5.880 | 6.010 | 5.880 | 5.920 | 5.890 | 11,439,200 |
| 2025-07-23 | 5.990 | 6.010 | 5.870 | 5.880 | 5.850 | 12,005,216 |
| 2025-07-22 | 6.050 | 6.090 | 5.980 | 6.000 | 5.969 | 10,863,963 |
| 2025-07-21 | 5.990 | 6.080 | 5.990 | 6.030 | 5.999 | 12,243,804 |
| 2025-07-18 | 6.010 | 6.020 | 5.920 | 5.990 | 5.959 | 8,660,010 |
| 2025-07-17 | 6.000 | 6.020 | 5.970 | 6.000 | 5.969 | 9,809,100 |
| 2025-07-16 | 6.020 | 6.050 | 5.970 | 6.030 | 5.999 | 13,240,652 |
| 2025-07-15 | 6.010 | 6.050 | 5.900 | 5.960 | 5.930 | 11,908,100 |
| 2025-07-14 | 5.810 | 6.040 | 5.810 | 6.010 | 5.979 | 22,886,492 |
| 2025-07-11 | 5.820 | 5.850 | 5.740 | 5.840 | 5.810 | 8,282,097 |
| 2025-07-10 | 5.810 | 5.860 | 5.770 | 5.830 | 5.800 | 8,320,481 |
| 2025-07-09 | 5.920 | 5.980 | 5.810 | 5.840 | 5.810 | 15,961,611 |
| 2025-07-08 | 5.790 | 5.820 | 5.760 | 5.800 | 5.770 | 7,690,291 |
| 2025-07-07 | 5.770 | 5.810 | 5.750 | 5.790 | 5.760 | 6,413,000 |
| 2025-07-04 | 5.870 | 5.890 | 5.740 | 5.760 | 5.731 | 11,742,710 |
| 2025-07-03 | 5.930 | 5.960 | 5.830 | 5.890 | 5.860 | 11,721,700 |
| 2025-07-02 | 5.850 | 5.940 | 5.760 | 5.880 | 5.850 | 12,994,003 |
| 2025-07-01 | 5.850 | 5.870 | 5.780 | 5.830 | 5.800 | 8,576,392 |
| 2025-06-30 | 5.810 | 5.890 | 5.810 | 5.840 | 5.810 | 12,456,389 |
| 2025-06-27 | 5.860 | 5.950 | 5.780 | 5.830 | 5.800 | 21,792,385 |
| 2025-06-26 | 5.750 | 5.760 | 5.680 | 5.700 | 5.671 | 10,374,400 |
| 2025-06-25 | 5.740 | 5.790 | 5.720 | 5.760 | 5.731 | 14,425,366 |
| 2025-06-24 | 5.700 | 5.780 | 5.640 | 5.740 | 5.711 | 12,190,766 |
| 2025-06-23 | 5.530 | 5.650 | 5.480 | 5.650 | 5.621 | 9,101,947 |
| 2025-06-20 | 5.380 | 5.540 | 5.370 | 5.530 | 5.502 | 11,885,996 |
| 2025-06-19 | 5.500 | 5.540 | 5.350 | 5.400 | 5.372 | 9,802,390 |
| 2025-06-18 | 5.530 | 5.530 | 5.450 | 5.530 | 5.502 | 6,889,800 |
| 2025-06-17 | 5.550 | 5.590 | 5.470 | 5.530 | 5.502 | 9,970,800 |
| 2025-06-16 | 5.520 | 5.630 | 5.520 | 5.570 | 5.542 | 9,257,900 |
| 2025-06-13 | 5.720 | 5.750 | 5.560 | 5.570 | 5.542 | 16,385,638 |
| 2025-06-12 | 5.850 | 5.880 | 5.720 | 5.770 | 5.741 | 14,233,100 |
| 2025-06-11 | 5.850 | 5.910 | 5.820 | 5.830 | 5.800 | 12,348,357 |
| 2025-06-10 | 5.830 | 5.960 | 5.770 | 5.880 | 5.829 | 18,939,809 |
| 2025-06-09 | 5.910 | 5.940 | 5.850 | 5.870 | 5.819 | 14,713,200 |
| 2025-06-06 | 5.770 | 5.910 | 5.740 | 5.910 | 5.859 | 19,936,862 |
| 2025-06-05 | 5.790 | 5.850 | 5.710 | 5.780 | 5.730 | 17,689,538 |
| 2025-06-04 | 5.850 | 5.890 | 5.750 | 5.800 | 5.750 | 21,417,505 |
| 2025-06-03 | 5.580 | 6.050 | 5.550 | 5.880 | 5.829 | 38,675,762 |
| 2025-05-30 | 5.740 | 5.770 | 5.540 | 5.580 | 5.532 | 15,313,700 |
| 2025-05-29 | 5.770 | 5.850 | 5.680 | 5.800 | 5.750 | 25,364,197 |
| 2025-05-28 | 5.550 | 5.700 | 5.510 | 5.700 | 5.651 | 20,829,500 |
| 2025-05-27 | 5.500 | 5.590 | 5.440 | 5.560 | 5.512 | 9,390,700 |
| 2025-05-26 | 5.380 | 5.630 | 5.380 | 5.540 | 5.492 | 11,853,401 |
| 2025-05-23 | 5.530 | 5.530 | 5.410 | 5.430 | 5.383 | 11,756,401 |
| 2025-05-22 | 5.580 | 5.630 | 5.480 | 5.500 | 5.452 | 12,228,605 |
| 2025-05-21 | 5.690 | 5.730 | 5.570 | 5.600 | 5.552 | 15,203,415 |
| 2025-05-20 | 5.550 | 5.950 | 5.520 | 5.720 | 5.671 | 29,648,400 |
| 2025-05-19 | 5.540 | 5.600 | 5.440 | 5.580 | 5.532 | 14,881,617 |
| 2025-05-16 | 5.450 | 5.780 | 5.420 | 5.540 | 5.492 | 24,411,717 |
| 2025-05-15 | 5.550 | 5.550 | 5.390 | 5.440 | 5.393 | 12,083,717 |
| 2025-05-14 | 5.500 | 5.550 | 5.460 | 5.490 | 5.442 | 12,180,200 |
| 2025-05-13 | 5.630 | 5.660 | 5.500 | 5.520 | 5.472 | 15,746,800 |
| 2025-05-12 | 5.540 | 5.610 | 5.500 | 5.590 | 5.542 | 23,937,500 |
| 2025-05-09 | 5.570 | 5.620 | 5.430 | 5.500 | 5.452 | 37,833,209 |
| 2025-05-08 | 5.330 | 5.860 | 5.310 | 5.580 | 5.532 | 63,014,560 |
| 2025-05-07 | 5.320 | 5.380 | 5.260 | 5.330 | 5.284 | 14,215,756 |
| 2025-05-06 | 5.130 | 5.280 | 5.130 | 5.280 | 5.234 | 14,210,390 |
| 2025-04-30 | 5.050 | 5.150 | 5.040 | 5.090 | 5.046 | 9,899,600 |
| 2025-04-29 | 4.880 | 5.110 | 4.880 | 5.060 | 5.016 | 14,105,100 |
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.