Tianjin Saixiang Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 4.570 | 4.660 | 4.560 | 4.620 | 4.580 | 10,391,100 |
| 2024-10-29 | 4.710 | 4.760 | 4.580 | 4.600 | 4.560 | 12,907,320 |
| 2024-10-28 | 4.570 | 4.690 | 4.570 | 4.680 | 4.640 | 10,915,100 |
| 2024-10-25 | 4.470 | 4.580 | 4.470 | 4.570 | 4.530 | 9,613,326 |
| 2024-10-24 | 4.490 | 4.510 | 4.440 | 4.500 | 4.461 | 6,719,303 |
| 2024-10-23 | 4.520 | 4.540 | 4.450 | 4.490 | 4.451 | 10,900,700 |
| 2024-10-22 | 4.440 | 4.530 | 4.390 | 4.520 | 4.481 | 11,399,800 |
| 2024-10-21 | 4.380 | 4.450 | 4.380 | 4.440 | 4.402 | 12,162,979 |
| 2024-10-18 | 4.300 | 4.440 | 4.300 | 4.380 | 4.342 | 11,656,714 |
| 2024-10-17 | 4.420 | 4.460 | 4.300 | 4.310 | 4.273 | 9,208,720 |
| 2024-10-16 | 4.310 | 4.410 | 4.270 | 4.400 | 4.362 | 9,436,555 |
| 2024-10-15 | 4.370 | 4.420 | 4.300 | 4.330 | 4.293 | 8,909,700 |
| 2024-10-14 | 4.340 | 4.370 | 4.200 | 4.360 | 4.322 | 10,938,070 |
| 2024-10-11 | 4.460 | 4.480 | 4.210 | 4.250 | 4.213 | 12,260,446 |
| 2024-10-10 | 4.430 | 4.530 | 4.390 | 4.430 | 4.392 | 15,417,900 |
| 2024-10-09 | 4.700 | 4.700 | 4.360 | 4.380 | 4.342 | 19,979,103 |
| 2024-10-08 | 5.010 | 5.030 | 4.530 | 4.790 | 4.749 | 29,552,407 |
| 2024-09-30 | 4.360 | 4.610 | 4.250 | 4.570 | 4.530 | 25,904,703 |
| 2024-09-27 | 4.110 | 4.250 | 4.070 | 4.200 | 4.164 | 15,242,406 |
| 2024-09-26 | 3.980 | 4.060 | 3.960 | 4.060 | 4.025 | 8,317,074 |
| 2024-09-25 | 3.960 | 4.060 | 3.960 | 3.970 | 3.936 | 11,017,502 |
| 2024-09-24 | 3.840 | 3.940 | 3.840 | 3.940 | 3.906 | 7,761,300 |
| 2024-09-23 | 3.830 | 3.880 | 3.830 | 3.840 | 3.807 | 3,794,000 |
| 2024-09-20 | 3.910 | 3.920 | 3.830 | 3.870 | 3.837 | 4,231,800 |
| 2024-09-19 | 3.820 | 3.920 | 3.800 | 3.900 | 3.866 | 6,637,400 |
| 2024-09-18 | 3.950 | 3.950 | 3.730 | 3.790 | 3.757 | 6,222,000 |
| 2024-09-13 | 3.930 | 3.930 | 3.840 | 3.840 | 3.807 | 4,084,200 |
| 2024-09-12 | 3.910 | 3.940 | 3.890 | 3.900 | 3.866 | 4,026,400 |
| 2024-09-11 | 3.900 | 3.930 | 3.880 | 3.900 | 3.866 | 3,840,400 |
| 2024-09-10 | 3.830 | 3.940 | 3.820 | 3.930 | 3.896 | 7,117,200 |
| 2024-09-09 | 3.810 | 3.860 | 3.760 | 3.830 | 3.797 | 3,871,900 |
| 2024-09-06 | 3.890 | 3.890 | 3.810 | 3.810 | 3.777 | 5,095,300 |
| 2024-09-05 | 3.850 | 3.900 | 3.850 | 3.870 | 3.837 | 3,884,400 |
| 2024-09-04 | 3.900 | 3.900 | 3.840 | 3.870 | 3.837 | 4,638,900 |
| 2024-09-03 | 3.830 | 3.910 | 3.830 | 3.880 | 3.846 | 4,643,100 |
| 2024-09-02 | 3.890 | 3.910 | 3.820 | 3.850 | 3.817 | 6,854,800 |
| 2024-08-30 | 3.810 | 3.900 | 3.800 | 3.860 | 3.827 | 9,095,900 |
| 2024-08-29 | 3.760 | 3.860 | 3.690 | 3.860 | 3.827 | 13,367,700 |
| 2024-08-28 | 3.570 | 3.710 | 3.550 | 3.680 | 3.648 | 6,097,900 |
| 2024-08-27 | 3.670 | 3.680 | 3.570 | 3.590 | 3.559 | 5,071,000 |
| 2024-08-26 | 3.570 | 3.670 | 3.550 | 3.650 | 3.618 | 4,491,919 |
| 2024-08-23 | 3.670 | 3.670 | 3.540 | 3.570 | 3.539 | 6,362,619 |
| 2024-08-22 | 3.760 | 3.840 | 3.660 | 3.670 | 3.638 | 6,573,670 |
| 2024-08-21 | 3.740 | 3.790 | 3.710 | 3.760 | 3.727 | 4,506,600 |
| 2024-08-20 | 3.800 | 3.820 | 3.720 | 3.740 | 3.708 | 4,578,987 |
| 2024-08-19 | 3.850 | 3.910 | 3.810 | 3.810 | 3.777 | 5,406,200 |
| 2024-08-16 | 3.900 | 3.930 | 3.850 | 3.880 | 3.846 | 6,775,400 |
| 2024-08-15 | 3.800 | 3.900 | 3.750 | 3.890 | 3.856 | 8,649,301 |
| 2024-08-14 | 3.800 | 3.840 | 3.770 | 3.810 | 3.777 | 4,184,900 |
| 2024-08-13 | 3.840 | 3.840 | 3.720 | 3.800 | 3.767 | 4,672,103 |
| 2024-08-12 | 3.790 | 3.840 | 3.740 | 3.810 | 3.777 | 5,601,600 |
| 2024-08-09 | 3.850 | 3.850 | 3.790 | 3.790 | 3.757 | 4,280,600 |
| 2024-08-08 | 3.900 | 3.910 | 3.760 | 3.820 | 3.787 | 7,059,400 |
| 2024-08-07 | 3.860 | 3.910 | 3.820 | 3.890 | 3.856 | 7,953,900 |
| 2024-08-06 | 3.760 | 3.880 | 3.750 | 3.850 | 3.817 | 8,438,700 |
| 2024-08-05 | 3.800 | 3.860 | 3.750 | 3.750 | 3.718 | 9,113,300 |
| 2024-08-02 | 3.910 | 3.970 | 3.830 | 3.840 | 3.807 | 11,157,705 |
| 2024-08-01 | 3.950 | 3.980 | 3.920 | 3.930 | 3.896 | 11,305,153 |
| 2024-07-31 | 3.920 | 3.980 | 3.890 | 3.970 | 3.936 | 18,682,200 |
| 2024-07-30 | 3.900 | 3.960 | 3.850 | 3.910 | 3.876 | 16,078,525 |
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.