Taier Heavy Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 4.730 | 4.890 | 4.690 | 4.890 | 4.877 | 42,269,800 |
| 2024-01-24 | 4.700 | 4.780 | 4.560 | 4.780 | 4.767 | 41,017,360 |
| 2024-01-23 | 4.730 | 4.810 | 4.630 | 4.700 | 4.687 | 35,853,000 |
| 2024-01-22 | 5.060 | 5.080 | 4.670 | 4.720 | 4.707 | 50,716,640 |
| 2024-01-19 | 5.260 | 5.260 | 5.000 | 5.040 | 5.026 | 55,023,898 |
| 2024-01-18 | 5.210 | 5.350 | 5.120 | 5.300 | 5.285 | 49,042,534 |
| 2024-01-17 | 5.820 | 5.840 | 5.320 | 5.350 | 5.335 | 78,437,297 |
| 2024-01-16 | 6.150 | 6.190 | 5.750 | 5.910 | 5.894 | 76,641,436 |
| 2024-01-15 | 6.430 | 6.620 | 6.100 | 6.150 | 6.133 | 78,869,460 |
| 2024-01-12 | 6.690 | 6.760 | 6.350 | 6.440 | 6.422 | 112,051,729 |
| 2024-01-11 | 6.300 | 7.340 | 6.300 | 6.900 | 6.881 | 148,271,994 |
| 2024-01-10 | 7.660 | 8.130 | 6.910 | 7.000 | 6.981 | 214,608,428 |
| 2024-01-09 | 6.930 | 7.390 | 6.910 | 7.390 | 7.370 | 46,923,365 |
| 2024-01-08 | 6.070 | 6.720 | 6.070 | 6.720 | 6.702 | 94,982,038 |
| 2024-01-05 | 6.300 | 6.930 | 6.100 | 6.110 | 6.093 | 89,317,380 |
| 2024-01-04 | 6.380 | 6.450 | 6.100 | 6.300 | 6.283 | 60,586,725 |
| 2024-01-03 | 6.390 | 6.770 | 6.200 | 6.540 | 6.522 | 94,044,060 |
| 2024-01-02 | 6.200 | 6.470 | 6.190 | 6.410 | 6.392 | 78,948,300 |
| 2023-12-29 | 6.370 | 6.520 | 6.190 | 6.350 | 6.333 | 119,419,400 |
| 2023-12-28 | 5.680 | 6.310 | 5.650 | 6.310 | 6.293 | 46,667,939 |
| 2023-12-27 | 5.880 | 5.960 | 5.430 | 5.740 | 5.724 | 57,575,000 |
| 2023-12-26 | 6.100 | 6.100 | 5.730 | 6.030 | 6.013 | 52,284,256 |
| 2023-12-25 | 6.160 | 6.370 | 6.000 | 6.180 | 6.163 | 71,759,260 |
| 2023-12-22 | 5.900 | 6.540 | 5.880 | 6.150 | 6.133 | 100,746,678 |
| 2023-12-21 | 5.830 | 5.960 | 5.650 | 5.950 | 5.934 | 57,498,711 |
| 2023-12-20 | 6.330 | 6.330 | 5.940 | 6.000 | 5.984 | 92,349,322 |
| 2023-12-19 | 5.810 | 6.330 | 5.710 | 6.330 | 6.313 | 75,140,661 |
| 2023-12-18 | 5.860 | 5.910 | 5.700 | 5.750 | 5.734 | 44,508,852 |
| 2023-12-15 | 5.740 | 6.050 | 5.600 | 5.880 | 5.864 | 67,118,541 |
| 2023-12-14 | 5.840 | 6.090 | 5.690 | 5.720 | 5.704 | 63,173,254 |
| 2023-12-13 | 5.470 | 6.000 | 5.410 | 5.710 | 5.694 | 49,433,900 |
| 2023-12-12 | 5.400 | 5.550 | 5.390 | 5.450 | 5.435 | 7,116,800 |
| 2023-12-11 | 5.330 | 5.460 | 5.280 | 5.420 | 5.405 | 10,710,600 |
| 2023-12-08 | 5.570 | 5.620 | 5.340 | 5.370 | 5.355 | 14,801,300 |
| 2023-12-07 | 5.510 | 5.590 | 5.500 | 5.570 | 5.555 | 9,392,451 |
| 2023-12-06 | 5.440 | 5.550 | 5.430 | 5.540 | 5.525 | 8,616,300 |
| 2023-12-05 | 5.550 | 5.560 | 5.470 | 5.470 | 5.455 | 8,072,400 |
| 2023-12-04 | 5.570 | 5.630 | 5.540 | 5.560 | 5.545 | 9,208,000 |
| 2023-12-01 | 5.580 | 5.600 | 5.480 | 5.580 | 5.565 | 11,345,800 |
| 2023-11-30 | 5.560 | 5.640 | 5.520 | 5.600 | 5.585 | 10,698,700 |
| 2023-11-29 | 5.550 | 5.640 | 5.540 | 5.560 | 5.545 | 8,816,100 |
| 2023-11-28 | 5.480 | 5.580 | 5.440 | 5.530 | 5.515 | 8,419,351 |
| 2023-11-27 | 5.450 | 5.530 | 5.400 | 5.490 | 5.475 | 8,528,500 |
| 2023-11-24 | 5.490 | 5.500 | 5.420 | 5.440 | 5.425 | 6,774,000 |
| 2023-11-23 | 5.410 | 5.520 | 5.410 | 5.490 | 5.475 | 6,240,400 |
| 2023-11-22 | 5.480 | 5.520 | 5.420 | 5.440 | 5.425 | 9,008,500 |
| 2023-11-21 | 5.600 | 5.610 | 5.460 | 5.480 | 5.465 | 9,456,900 |
| 2023-11-20 | 5.480 | 5.580 | 5.480 | 5.570 | 5.555 | 7,875,185 |
| 2023-11-17 | 5.420 | 5.500 | 5.390 | 5.500 | 5.485 | 5,630,600 |
| 2023-11-16 | 5.460 | 5.500 | 5.420 | 5.430 | 5.415 | 5,271,200 |
| 2023-11-15 | 5.440 | 5.500 | 5.420 | 5.470 | 5.455 | 8,135,900 |
| 2023-11-14 | 5.440 | 5.480 | 5.420 | 5.440 | 5.425 | 6,635,300 |
| 2023-11-13 | 5.350 | 5.450 | 5.340 | 5.440 | 5.425 | 8,301,300 |
| 2023-11-10 | 5.300 | 5.370 | 5.270 | 5.350 | 5.335 | 5,840,184 |
| 2023-11-09 | 5.390 | 5.410 | 5.300 | 5.330 | 5.315 | 7,657,715 |
| 2023-11-08 | 5.420 | 5.490 | 5.350 | 5.410 | 5.395 | 12,026,100 |
| 2023-11-07 | 5.340 | 5.410 | 5.310 | 5.360 | 5.345 | 9,528,204 |
| 2023-11-06 | 5.450 | 5.490 | 5.360 | 5.370 | 5.355 | 12,386,604 |
| 2023-11-03 | 5.300 | 5.420 | 5.260 | 5.370 | 5.355 | 13,640,760 |
| 2023-11-02 | 5.330 | 5.360 | 5.180 | 5.190 | 5.176 | 10,222,432 |
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.