Tianjin Saixiang Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 5.300 | 5.430 | 5.210 | 5.210 | 5.165 | 21,288,845 |
| 2025-01-22 | 5.290 | 5.380 | 5.180 | 5.200 | 5.155 | 17,728,104 |
| 2025-01-21 | 5.250 | 5.400 | 5.230 | 5.310 | 5.264 | 26,634,418 |
| 2025-01-20 | 5.200 | 5.700 | 5.170 | 5.330 | 5.284 | 41,531,155 |
| 2025-01-17 | 5.060 | 5.300 | 5.050 | 5.180 | 5.135 | 21,449,326 |
| 2025-01-16 | 5.130 | 5.150 | 5.030 | 5.090 | 5.046 | 11,483,582 |
| 2025-01-15 | 5.130 | 5.140 | 5.040 | 5.120 | 5.076 | 14,496,307 |
| 2025-01-14 | 4.740 | 5.120 | 4.740 | 5.120 | 5.076 | 20,396,203 |
| 2025-01-13 | 4.670 | 4.800 | 4.510 | 4.720 | 4.679 | 11,025,000 |
| 2025-01-10 | 4.860 | 4.960 | 4.730 | 4.740 | 4.699 | 14,228,000 |
| 2025-01-09 | 4.800 | 4.910 | 4.770 | 4.860 | 4.818 | 9,487,100 |
| 2025-01-08 | 4.750 | 4.850 | 4.590 | 4.800 | 4.758 | 14,127,900 |
| 2025-01-07 | 4.550 | 4.750 | 4.550 | 4.740 | 4.699 | 11,898,100 |
| 2025-01-06 | 4.600 | 4.600 | 4.390 | 4.540 | 4.501 | 11,609,300 |
| 2025-01-03 | 4.930 | 4.990 | 4.580 | 4.600 | 4.560 | 16,375,000 |
| 2025-01-02 | 4.990 | 5.110 | 4.870 | 4.910 | 4.868 | 13,575,709 |
| 2024-12-31 | 5.090 | 5.140 | 4.940 | 4.970 | 4.927 | 12,719,490 |
| 2024-12-30 | 5.250 | 5.280 | 5.060 | 5.080 | 5.036 | 15,688,910 |
| 2024-12-27 | 5.100 | 5.390 | 5.100 | 5.250 | 5.205 | 21,938,100 |
| 2024-12-26 | 4.960 | 5.110 | 4.910 | 5.040 | 4.996 | 13,939,063 |
| 2024-12-25 | 5.080 | 5.090 | 4.840 | 4.920 | 4.877 | 17,898,700 |
| 2024-12-24 | 5.060 | 5.170 | 5.010 | 5.100 | 5.056 | 18,320,880 |
| 2024-12-23 | 5.410 | 5.480 | 4.970 | 4.990 | 4.947 | 28,985,200 |
| 2024-12-20 | 5.400 | 5.500 | 5.330 | 5.450 | 5.403 | 22,791,900 |
| 2024-12-19 | 5.270 | 5.360 | 5.180 | 5.330 | 5.284 | 23,997,100 |
| 2024-12-18 | 5.400 | 5.480 | 5.260 | 5.330 | 5.284 | 25,252,674 |
| 2024-12-17 | 5.800 | 5.810 | 5.280 | 5.360 | 5.314 | 47,742,725 |
| 2024-12-16 | 6.310 | 6.390 | 5.770 | 5.830 | 5.780 | 64,265,828 |
| 2024-12-13 | 6.180 | 6.660 | 6.180 | 6.290 | 6.236 | 76,659,207 |
| 2024-12-12 | 6.290 | 6.550 | 6.150 | 6.260 | 6.206 | 83,585,448 |
| 2024-12-11 | 5.900 | 6.490 | 5.770 | 6.490 | 6.434 | 104,588,620 |
| 2024-12-10 | 5.700 | 5.980 | 5.600 | 5.900 | 5.849 | 65,891,107 |
| 2024-12-09 | 5.520 | 5.730 | 5.470 | 5.590 | 5.542 | 40,996,402 |
| 2024-12-06 | 5.450 | 5.740 | 5.330 | 5.600 | 5.552 | 51,560,826 |
| 2024-12-05 | 5.320 | 5.570 | 5.320 | 5.450 | 5.403 | 54,495,752 |
| 2024-12-04 | 5.230 | 5.830 | 5.230 | 5.560 | 5.512 | 83,024,707 |
| 2024-12-03 | 5.310 | 5.450 | 5.250 | 5.300 | 5.254 | 27,146,900 |
| 2024-12-02 | 5.180 | 5.450 | 5.170 | 5.320 | 5.274 | 30,135,702 |
| 2024-11-29 | 5.080 | 5.190 | 5.050 | 5.160 | 5.115 | 27,677,046 |
| 2024-11-28 | 5.090 | 5.290 | 5.070 | 5.140 | 5.096 | 45,229,152 |
| 2024-11-27 | 4.810 | 5.300 | 4.680 | 5.120 | 5.076 | 51,091,808 |
| 2024-11-26 | 4.860 | 4.920 | 4.800 | 4.820 | 4.778 | 10,615,403 |
| 2024-11-25 | 4.800 | 4.900 | 4.750 | 4.900 | 4.858 | 13,464,903 |
| 2024-11-22 | 4.950 | 5.000 | 4.800 | 4.820 | 4.778 | 20,038,500 |
| 2024-11-21 | 4.810 | 5.010 | 4.810 | 4.950 | 4.907 | 22,192,130 |
| 2024-11-20 | 4.680 | 4.850 | 4.670 | 4.840 | 4.798 | 12,947,900 |
| 2024-11-19 | 4.550 | 4.680 | 4.520 | 4.680 | 4.640 | 10,322,900 |
| 2024-11-18 | 4.700 | 4.700 | 4.470 | 4.500 | 4.461 | 11,798,100 |
| 2024-11-15 | 4.650 | 4.730 | 4.610 | 4.650 | 4.610 | 10,447,600 |
| 2024-11-14 | 4.790 | 4.840 | 4.670 | 4.690 | 4.649 | 12,199,700 |
| 2024-11-13 | 4.800 | 4.850 | 4.690 | 4.800 | 4.758 | 10,231,518 |
| 2024-11-12 | 4.910 | 4.920 | 4.750 | 4.800 | 4.758 | 13,950,146 |
| 2024-11-11 | 4.810 | 4.910 | 4.800 | 4.910 | 4.868 | 14,936,003 |
| 2024-11-08 | 4.900 | 4.990 | 4.810 | 4.860 | 4.818 | 22,821,400 |
| 2024-11-07 | 4.790 | 4.870 | 4.700 | 4.860 | 4.818 | 16,331,846 |
| 2024-11-06 | 4.730 | 4.790 | 4.660 | 4.760 | 4.719 | 14,926,903 |
| 2024-11-05 | 4.650 | 4.730 | 4.630 | 4.720 | 4.679 | 13,223,303 |
| 2024-11-04 | 4.500 | 4.650 | 4.500 | 4.630 | 4.590 | 11,577,903 |
| 2024-11-01 | 4.640 | 4.730 | 4.460 | 4.460 | 4.421 | 15,333,901 |
| 2024-10-31 | 4.590 | 4.690 | 4.560 | 4.660 | 4.620 | 12,350,106 |
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.