Taier Heavy Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 4.470 | 4.540 | 4.340 | 4.410 | 4.398 | 19,485,400 |
| 2024-04-29 | 4.280 | 4.500 | 4.260 | 4.500 | 4.488 | 17,568,200 |
| 2024-04-26 | 4.170 | 4.300 | 4.150 | 4.260 | 4.248 | 15,881,400 |
| 2024-04-25 | 4.220 | 4.270 | 4.180 | 4.210 | 4.198 | 13,565,872 |
| 2024-04-24 | 4.120 | 4.220 | 4.100 | 4.220 | 4.208 | 15,725,792 |
| 2024-04-23 | 4.070 | 4.120 | 4.050 | 4.100 | 4.089 | 14,508,692 |
| 2024-04-22 | 4.110 | 4.150 | 3.960 | 4.030 | 4.019 | 15,101,240 |
| 2024-04-19 | 4.160 | 4.220 | 4.060 | 4.120 | 4.109 | 19,000,500 |
| 2024-04-18 | 4.250 | 4.300 | 4.110 | 4.160 | 4.149 | 22,395,000 |
| 2024-04-17 | 3.840 | 4.240 | 3.840 | 4.230 | 4.218 | 34,969,402 |
| 2024-04-16 | 4.360 | 4.370 | 3.990 | 3.990 | 3.979 | 27,828,200 |
| 2024-04-15 | 4.740 | 4.790 | 4.330 | 4.430 | 4.418 | 29,567,980 |
| 2024-04-12 | 4.790 | 4.890 | 4.750 | 4.760 | 4.747 | 16,223,000 |
| 2024-04-11 | 4.740 | 4.860 | 4.710 | 4.790 | 4.777 | 18,147,900 |
| 2024-04-10 | 5.000 | 5.030 | 4.730 | 4.790 | 4.777 | 22,468,700 |
| 2024-04-09 | 4.830 | 4.980 | 4.830 | 4.930 | 4.916 | 20,461,600 |
| 2024-04-08 | 5.020 | 5.020 | 4.800 | 4.810 | 4.797 | 25,221,480 |
| 2024-04-03 | 5.190 | 5.190 | 5.010 | 5.040 | 5.026 | 25,807,504 |
| 2024-04-02 | 5.250 | 5.300 | 5.120 | 5.180 | 5.166 | 31,547,000 |
| 2024-04-01 | 5.150 | 5.300 | 5.100 | 5.290 | 5.275 | 37,350,680 |
| 2024-03-29 | 5.000 | 5.170 | 4.960 | 5.140 | 5.126 | 24,869,400 |
| 2024-03-28 | 4.760 | 5.060 | 4.760 | 5.000 | 4.986 | 44,551,400 |
| 2024-03-27 | 5.160 | 5.170 | 4.770 | 4.790 | 4.777 | 46,291,680 |
| 2024-03-26 | 5.210 | 5.280 | 5.040 | 5.210 | 5.196 | 43,610,684 |
| 2024-03-25 | 5.420 | 5.550 | 5.110 | 5.180 | 5.166 | 53,839,000 |
| 2024-03-22 | 5.700 | 5.720 | 5.430 | 5.470 | 5.455 | 64,176,100 |
| 2024-03-21 | 5.850 | 6.000 | 5.750 | 5.750 | 5.734 | 101,222,180 |
| 2024-03-20 | 5.750 | 6.300 | 5.600 | 6.100 | 6.083 | 142,752,882 |
| 2024-03-19 | 6.490 | 6.490 | 6.030 | 6.050 | 6.033 | 203,691,613 |
| 2024-03-18 | 5.900 | 5.900 | 5.900 | 5.900 | 5.884 | 7,759,580 |
| 2024-03-15 | 5.080 | 5.360 | 4.980 | 5.360 | 5.345 | 81,260,113 |
| 2024-03-14 | 4.660 | 5.120 | 4.610 | 4.870 | 4.857 | 79,384,446 |
| 2024-03-13 | 4.720 | 4.720 | 4.610 | 4.650 | 4.637 | 32,240,751 |
| 2024-03-12 | 4.680 | 4.800 | 4.640 | 4.720 | 4.707 | 43,899,933 |
| 2024-03-11 | 4.580 | 4.720 | 4.570 | 4.680 | 4.667 | 40,843,866 |
| 2024-03-08 | 4.560 | 4.720 | 4.520 | 4.680 | 4.667 | 54,963,600 |
| 2024-03-07 | 5.070 | 5.070 | 4.660 | 4.670 | 4.657 | 103,577,800 |
| 2024-03-06 | 4.180 | 4.610 | 4.180 | 4.610 | 4.597 | 22,641,400 |
| 2024-03-05 | 4.300 | 4.330 | 4.170 | 4.190 | 4.179 | 22,039,560 |
| 2024-03-04 | 4.380 | 4.450 | 4.200 | 4.340 | 4.328 | 27,781,430 |
| 2024-03-01 | 4.370 | 4.540 | 4.310 | 4.420 | 4.408 | 29,444,830 |
| 2024-02-29 | 4.020 | 4.320 | 3.990 | 4.310 | 4.298 | 34,322,904 |
| 2024-02-28 | 4.670 | 4.690 | 4.180 | 4.180 | 4.169 | 53,539,504 |
| 2024-02-27 | 4.440 | 4.640 | 4.370 | 4.640 | 4.627 | 38,589,774 |
| 2024-02-26 | 4.480 | 4.650 | 4.340 | 4.520 | 4.508 | 47,772,968 |
| 2024-02-23 | 4.140 | 4.300 | 4.070 | 4.300 | 4.288 | 31,873,719 |
| 2024-02-22 | 3.900 | 4.090 | 3.880 | 4.090 | 4.079 | 33,706,804 |
| 2024-02-21 | 3.750 | 4.040 | 3.720 | 3.910 | 3.899 | 35,566,891 |
| 2024-02-20 | 3.680 | 3.810 | 3.610 | 3.800 | 3.790 | 29,484,327 |
| 2024-02-19 | 3.600 | 3.730 | 3.520 | 3.710 | 3.700 | 38,455,000 |
| 2024-02-08 | 3.330 | 3.580 | 3.110 | 3.560 | 3.550 | 42,709,806 |
| 2024-02-07 | 3.410 | 3.590 | 3.280 | 3.390 | 3.381 | 40,660,500 |
| 2024-02-06 | 3.350 | 3.470 | 3.100 | 3.320 | 3.311 | 37,638,243 |
| 2024-02-05 | 3.740 | 3.780 | 3.440 | 3.440 | 3.431 | 25,200,500 |
| 2024-02-02 | 4.000 | 4.110 | 3.670 | 3.820 | 3.810 | 27,457,500 |
| 2024-02-01 | 4.080 | 4.090 | 3.900 | 4.000 | 3.989 | 22,225,900 |
| 2024-01-31 | 4.330 | 4.360 | 4.030 | 4.070 | 4.059 | 32,421,200 |
| 2024-01-30 | 4.440 | 4.520 | 4.320 | 4.340 | 4.328 | 33,012,800 |
| 2024-01-29 | 4.870 | 4.870 | 4.580 | 4.580 | 4.567 | 36,100,565 |
| 2024-01-26 | 4.890 | 4.950 | 4.820 | 4.870 | 4.857 | 38,408,965 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-07-09 | 0.0200 CNY |
| 2021-07-09 | 0.1000 CNY |
| 2020-06-19 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.