Tianjin Saixiang Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 5.020 | 5.050 | 4.890 | 4.900 | 4.858 | 11,041,900 |
| 2025-04-25 | 5.150 | 5.160 | 4.980 | 5.060 | 5.016 | 15,878,100 |
| 2025-04-24 | 5.240 | 5.290 | 5.120 | 5.160 | 5.115 | 12,266,600 |
| 2025-04-23 | 5.090 | 5.260 | 5.070 | 5.240 | 5.195 | 16,220,396 |
| 2025-04-22 | 5.050 | 5.150 | 5.000 | 5.100 | 5.056 | 14,869,100 |
| 2025-04-21 | 4.830 | 5.100 | 4.770 | 5.080 | 5.036 | 18,093,794 |
| 2025-04-18 | 4.810 | 4.850 | 4.740 | 4.830 | 4.788 | 9,216,700 |
| 2025-04-17 | 4.740 | 4.910 | 4.740 | 4.830 | 4.788 | 12,401,700 |
| 2025-04-16 | 4.920 | 4.970 | 4.730 | 4.790 | 4.749 | 14,029,186 |
| 2025-04-15 | 4.860 | 4.940 | 4.820 | 4.930 | 4.887 | 15,059,721 |
| 2025-04-14 | 4.880 | 4.970 | 4.840 | 4.870 | 4.828 | 16,443,760 |
| 2025-04-11 | 4.670 | 4.860 | 4.610 | 4.780 | 4.739 | 19,671,336 |
| 2025-04-10 | 4.750 | 4.930 | 4.740 | 4.760 | 4.719 | 31,371,305 |
| 2025-04-09 | 4.480 | 4.730 | 4.210 | 4.670 | 4.630 | 37,819,890 |
| 2025-04-08 | 4.660 | 4.890 | 4.660 | 4.660 | 4.620 | 40,563,445 |
| 2025-04-07 | 5.180 | 5.290 | 5.180 | 5.180 | 5.135 | 13,010,600 |
| 2025-04-03 | 5.450 | 6.030 | 5.420 | 5.760 | 5.710 | 72,441,396 |
| 2025-04-02 | 5.430 | 5.620 | 5.380 | 5.480 | 5.433 | 17,392,510 |
| 2025-04-01 | 5.590 | 5.590 | 5.400 | 5.420 | 5.373 | 19,448,236 |
| 2025-03-31 | 5.730 | 5.730 | 5.260 | 5.510 | 5.462 | 33,975,765 |
| 2025-03-28 | 5.840 | 6.050 | 5.750 | 5.790 | 5.740 | 26,821,512 |
| 2025-03-27 | 6.060 | 6.060 | 5.820 | 5.890 | 5.839 | 34,625,819 |
| 2025-03-26 | 5.700 | 6.110 | 5.560 | 6.080 | 6.027 | 57,328,035 |
| 2025-03-25 | 5.760 | 6.340 | 5.750 | 5.850 | 5.799 | 65,809,605 |
| 2025-03-24 | 5.950 | 5.960 | 5.390 | 5.760 | 5.710 | 34,946,369 |
| 2025-03-21 | 6.030 | 6.170 | 5.940 | 5.960 | 5.908 | 27,216,221 |
| 2025-03-20 | 5.970 | 6.180 | 5.950 | 6.070 | 6.017 | 40,527,524 |
| 2025-03-19 | 5.780 | 6.130 | 5.730 | 6.000 | 5.948 | 41,553,404 |
| 2025-03-18 | 5.710 | 5.800 | 5.680 | 5.790 | 5.740 | 17,314,300 |
| 2025-03-17 | 5.680 | 5.760 | 5.660 | 5.710 | 5.661 | 14,189,318 |
| 2025-03-14 | 5.680 | 5.720 | 5.580 | 5.690 | 5.641 | 18,394,697 |
| 2025-03-13 | 5.840 | 5.880 | 5.590 | 5.680 | 5.631 | 28,734,828 |
| 2025-03-12 | 5.790 | 6.180 | 5.750 | 5.870 | 5.819 | 51,878,142 |
| 2025-03-11 | 5.600 | 5.690 | 5.570 | 5.670 | 5.621 | 11,773,400 |
| 2025-03-10 | 5.630 | 5.710 | 5.630 | 5.670 | 5.621 | 12,934,100 |
| 2025-03-07 | 5.640 | 5.760 | 5.590 | 5.640 | 5.591 | 16,586,300 |
| 2025-03-06 | 5.600 | 5.670 | 5.590 | 5.640 | 5.591 | 13,619,375 |
| 2025-03-05 | 5.580 | 5.620 | 5.440 | 5.580 | 5.532 | 13,893,236 |
| 2025-03-04 | 5.390 | 5.580 | 5.330 | 5.580 | 5.532 | 16,660,000 |
| 2025-03-03 | 5.400 | 5.530 | 5.350 | 5.390 | 5.343 | 11,892,900 |
| 2025-02-28 | 5.650 | 5.650 | 5.370 | 5.400 | 5.353 | 16,659,900 |
| 2025-02-27 | 5.680 | 5.760 | 5.550 | 5.680 | 5.631 | 17,686,490 |
| 2025-02-26 | 5.580 | 5.810 | 5.580 | 5.680 | 5.631 | 23,344,183 |
| 2025-02-25 | 5.500 | 5.640 | 5.450 | 5.580 | 5.532 | 18,123,398 |
| 2025-02-24 | 5.540 | 5.600 | 5.470 | 5.540 | 5.492 | 16,825,674 |
| 2025-02-21 | 5.600 | 5.630 | 5.510 | 5.540 | 5.492 | 23,604,700 |
| 2025-02-20 | 5.500 | 5.700 | 5.480 | 5.640 | 5.591 | 30,394,256 |
| 2025-02-19 | 5.290 | 5.500 | 5.280 | 5.490 | 5.442 | 15,615,019 |
| 2025-02-18 | 5.510 | 5.510 | 5.290 | 5.330 | 5.284 | 15,655,907 |
| 2025-02-17 | 5.340 | 5.490 | 5.340 | 5.490 | 5.442 | 19,326,800 |
| 2025-02-14 | 5.350 | 5.420 | 5.300 | 5.350 | 5.304 | 13,858,615 |
| 2025-02-13 | 5.430 | 5.470 | 5.330 | 5.340 | 5.294 | 12,588,496 |
| 2025-02-12 | 5.460 | 5.470 | 5.410 | 5.450 | 5.403 | 14,293,489 |
| 2025-02-11 | 5.440 | 5.480 | 5.350 | 5.450 | 5.403 | 17,128,803 |
| 2025-02-10 | 5.460 | 5.460 | 5.330 | 5.430 | 5.383 | 21,855,798 |
| 2025-02-07 | 5.270 | 5.590 | 5.250 | 5.460 | 5.413 | 32,403,648 |
| 2025-02-06 | 5.170 | 5.270 | 5.130 | 5.270 | 5.224 | 12,195,100 |
| 2025-02-05 | 5.100 | 5.180 | 5.090 | 5.150 | 5.105 | 9,418,596 |
| 2025-01-27 | 5.200 | 5.230 | 5.050 | 5.060 | 5.016 | 11,485,971 |
| 2025-01-24 | 5.190 | 5.230 | 5.090 | 5.180 | 5.135 | 14,992,400 |
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.