Tianjin Saixiang Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	4.610	4.960	4.470	4.930	4.930	56,702,292
2026-10-22	4.520	4.970	4.490	4.750	4.750	43,233,245
2026-10-21	4.600	4.620	4.510	4.520	4.520	5,889,799
2026-10-20	4.530	4.630	4.510	4.580	4.580	7,411,800
2026-10-19	4.500	4.580	4.410	4.550	4.550	7,872,800
2026-10-16	4.480	4.650	4.480	4.550	4.550	11,048,800
2026-10-15	4.490	4.520	4.400	4.440	4.440	8,164,360
2026-10-14	4.680	4.720	4.540	4.550	4.550	8,671,700
2026-10-13	4.660	4.740	4.520	4.700	4.700	9,612,700
2026-10-12	4.690	4.720	4.610	4.660	4.660	6,646,500
2026-10-09	4.630	4.700	4.530	4.680	4.680	10,767,200
2026-10-08	4.710	4.780	4.610	4.650	4.650	6,478,300
2026-09-30	4.780	4.790	4.710	4.730	4.730	6,513,100
2026-09-29	4.700	4.800	4.650	4.770	4.770	8,084,400
2026-09-28	4.770	4.790	4.670	4.700	4.700	12,766,218
2026-09-24	4.870	4.870	4.780	4.790	4.790	18,115,301
2026-09-23	4.760	4.960	4.680	4.870	4.870	23,041,180
2026-09-22	4.800	4.840	4.730	4.770	4.770	6,344,195
2026-09-21	4.660	4.860	4.640	4.770	4.770	11,428,600
2026-09-18	4.690	4.710	4.630	4.640	4.640	6,506,500
2026-09-17	4.630	4.680	4.540	4.670	4.670	7,145,103
2026-09-16	4.540	4.660	4.510	4.640	4.640	6,238,780
2026-09-15	4.690	4.720	4.530	4.540	4.540	8,297,434
2026-09-14	4.610	4.780	4.600	4.720	4.720	10,327,791
2026-09-11	4.710	4.710	4.570	4.630	4.630	7,527,100
2026-09-10	4.760	4.760	4.700	4.720	4.720	5,289,509
2026-09-09	4.790	4.840	4.760	4.780	4.780	4,868,400
2026-09-08	4.750	4.840	4.720	4.820	4.820	6,453,600
2026-09-07	4.750	4.780	4.690	4.750	4.750	6,199,900
2026-09-04	4.780	4.820	4.700	4.730	4.730	6,860,825
2026-09-03	4.820	4.870	4.730	4.750	4.750	7,121,600
2026-09-02	4.780	4.820	4.720	4.800	4.800	7,046,034
2026-09-01	4.780	4.840	4.760	4.820	4.820	6,532,897
2026-08-31	4.740	4.800	4.690	4.780	4.780	7,785,480
2026-08-28	4.690	4.760	4.680	4.740	4.740	6,549,100
2026-08-27	4.720	4.750	4.670	4.690	4.690	5,841,800
2026-08-26	4.760	4.800	4.690	4.740	4.740	8,718,703
2026-08-25	4.600	4.790	4.560	4.770	4.770	8,602,595
2026-08-24	4.670	4.720	4.540	4.600	4.600	4,657,703
2026-08-21	4.620	4.650	4.520	4.630	4.630	5,200,197
2026-08-20	4.590	4.650	4.540	4.620	4.620	6,390,100
2026-08-19	4.690	4.690	4.510	4.530	4.530	7,287,000
2026-08-18	4.690	4.720	4.600	4.710	4.710	6,979,203
2026-08-17	4.630	4.720	4.590	4.700	4.700	7,594,106
2026-08-14	4.610	4.690	4.570	4.630	4.630	7,662,400
2026-08-13	4.710	4.710	4.570	4.610	4.610	5,855,100
2026-08-12	4.640	4.720	4.620	4.700	4.700	5,268,300
2026-08-11	4.660	4.680	4.570	4.640	4.640	4,883,000
2026-08-10	4.570	4.660	4.540	4.660	4.660	6,948,600
2026-08-07	4.610	4.620	4.490	4.570	4.570	6,712,700
2026-08-06	4.520	4.610	4.510	4.600	4.600	7,224,100
2026-08-05	4.590	4.640	4.500	4.550	4.550	6,511,751
2026-08-04	4.590	4.700	4.530	4.580	4.580	11,639,800
2026-08-03	4.380	4.580	4.370	4.550	4.550	9,643,856
2026-07-31	4.310	4.410	4.300	4.380	4.380	6,930,380
2026-07-30	4.350	4.450	4.270	4.300	4.300	8,391,503
2026-07-29	4.250	4.380	4.250	4.350	4.350	8,150,701
2026-07-28	4.220	4.320	4.200	4.280	4.280	7,087,600
2026-07-27	4.120	4.250	4.120	4.240	4.240	7,613,800
2026-07-24	4.180	4.230	4.110	4.140	4.140	7,340,300

Page 1 of 5 · 243 trading daysOlder →

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.