Taier Heavy Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 5.250 | 5.370 | 5.230 | 5.350 | 5.335 | 12,938,280 |
| 2023-10-31 | 5.200 | 5.270 | 5.180 | 5.260 | 5.246 | 15,277,100 |
| 2023-10-30 | 4.980 | 5.250 | 4.980 | 5.220 | 5.206 | 18,714,100 |
| 2023-10-27 | 4.980 | 5.040 | 4.930 | 5.020 | 5.006 | 7,912,908 |
| 2023-10-26 | 4.870 | 4.980 | 4.850 | 4.970 | 4.956 | 9,777,408 |
| 2023-10-25 | 4.880 | 4.950 | 4.850 | 4.930 | 4.916 | 7,927,977 |
| 2023-10-24 | 4.700 | 4.830 | 4.690 | 4.820 | 4.807 | 9,150,300 |
| 2023-10-23 | 4.800 | 4.800 | 4.650 | 4.680 | 4.667 | 7,560,800 |
| 2023-10-20 | 4.810 | 4.870 | 4.770 | 4.800 | 4.787 | 7,709,200 |
| 2023-10-19 | 4.850 | 4.910 | 4.780 | 4.810 | 4.797 | 10,655,400 |
| 2023-10-18 | 5.060 | 5.060 | 4.850 | 4.860 | 4.847 | 17,214,267 |
| 2023-10-17 | 5.140 | 5.150 | 5.020 | 5.070 | 5.056 | 12,592,700 |
| 2023-10-16 | 5.140 | 5.190 | 5.090 | 5.130 | 5.116 | 12,184,760 |
| 2023-10-13 | 5.200 | 5.240 | 5.160 | 5.160 | 5.146 | 11,926,500 |
| 2023-10-12 | 5.280 | 5.310 | 5.190 | 5.230 | 5.216 | 13,121,900 |
| 2023-10-11 | 5.380 | 5.390 | 5.220 | 5.280 | 5.266 | 16,633,395 |
| 2023-10-10 | 5.320 | 5.400 | 5.280 | 5.400 | 5.385 | 19,626,800 |
| 2023-10-09 | 5.420 | 5.440 | 5.260 | 5.310 | 5.295 | 21,931,754 |
| 2023-09-28 | 5.500 | 5.560 | 5.360 | 5.400 | 5.385 | 36,145,877 |
| 2023-09-27 | 5.550 | 5.710 | 5.450 | 5.520 | 5.505 | 51,162,795 |
| 2023-09-26 | 5.550 | 5.760 | 5.350 | 5.440 | 5.425 | 64,621,110 |
| 2023-09-25 | 5.160 | 5.340 | 5.150 | 5.240 | 5.226 | 16,323,100 |
| 2023-09-22 | 4.950 | 5.120 | 4.930 | 5.120 | 5.106 | 7,904,000 |
| 2023-09-21 | 4.990 | 5.030 | 4.940 | 4.970 | 4.956 | 5,086,802 |
| 2023-09-20 | 5.000 | 5.060 | 4.980 | 4.990 | 4.976 | 4,812,204 |
| 2023-09-19 | 5.130 | 5.140 | 5.020 | 5.040 | 5.026 | 6,949,147 |
| 2023-09-18 | 5.030 | 5.140 | 4.940 | 5.120 | 5.106 | 7,941,700 |
| 2023-09-15 | 5.040 | 5.090 | 4.990 | 5.010 | 4.996 | 6,443,900 |
| 2023-09-14 | 5.130 | 5.140 | 5.010 | 5.040 | 5.026 | 5,869,400 |
| 2023-09-13 | 5.200 | 5.200 | 5.060 | 5.130 | 5.116 | 7,562,400 |
| 2023-09-12 | 5.230 | 5.230 | 5.160 | 5.200 | 5.186 | 4,938,500 |
| 2023-09-11 | 5.200 | 5.250 | 5.140 | 5.230 | 5.216 | 6,891,600 |
| 2023-09-08 | 5.180 | 5.250 | 5.160 | 5.210 | 5.196 | 5,588,700 |
| 2023-09-07 | 5.270 | 5.280 | 5.170 | 5.180 | 5.166 | 7,297,900 |
| 2023-09-06 | 5.200 | 5.280 | 5.180 | 5.280 | 5.266 | 6,038,900 |
| 2023-09-05 | 5.250 | 5.290 | 5.200 | 5.240 | 5.226 | 6,215,200 |
| 2023-09-04 | 5.130 | 5.280 | 5.110 | 5.250 | 5.236 | 10,754,628 |
| 2023-09-01 | 5.170 | 5.180 | 5.050 | 5.120 | 5.106 | 9,064,200 |
| 2023-08-31 | 5.190 | 5.320 | 5.160 | 5.180 | 5.166 | 14,114,028 |
| 2023-08-30 | 5.160 | 5.260 | 5.100 | 5.160 | 5.146 | 11,235,460 |
| 2023-08-29 | 4.850 | 5.110 | 4.850 | 5.100 | 5.086 | 16,278,400 |
| 2023-08-28 | 5.080 | 5.100 | 4.860 | 4.870 | 4.857 | 9,024,900 |
| 2023-08-25 | 4.950 | 4.980 | 4.840 | 4.850 | 4.837 | 7,401,000 |
| 2023-08-24 | 5.000 | 5.040 | 4.900 | 4.970 | 4.956 | 6,872,100 |
| 2023-08-23 | 5.050 | 5.060 | 4.950 | 4.990 | 4.976 | 5,146,800 |
| 2023-08-22 | 5.060 | 5.100 | 4.950 | 5.080 | 5.066 | 9,733,281 |
| 2023-08-21 | 5.100 | 5.180 | 5.050 | 5.050 | 5.036 | 8,696,000 |
| 2023-08-18 | 5.250 | 5.300 | 5.120 | 5.120 | 5.106 | 12,558,648 |
| 2023-08-17 | 5.060 | 5.290 | 5.040 | 5.290 | 5.275 | 17,328,832 |
| 2023-08-16 | 5.170 | 5.170 | 5.030 | 5.050 | 5.036 | 12,198,689 |
| 2023-08-15 | 5.210 | 5.240 | 5.150 | 5.170 | 5.156 | 6,878,232 |
| 2023-08-14 | 5.120 | 5.230 | 5.090 | 5.220 | 5.206 | 7,975,300 |
| 2023-08-11 | 5.230 | 5.240 | 5.110 | 5.120 | 5.106 | 9,489,300 |
| 2023-08-10 | 5.190 | 5.330 | 5.180 | 5.230 | 5.216 | 8,436,300 |
| 2023-08-09 | 5.360 | 5.370 | 5.180 | 5.190 | 5.176 | 14,776,000 |
| 2023-08-08 | 5.290 | 5.360 | 5.250 | 5.340 | 5.325 | 17,654,500 |
| 2023-08-07 | 5.210 | 5.280 | 5.200 | 5.260 | 5.246 | 8,534,820 |
| 2023-08-04 | 5.200 | 5.280 | 5.190 | 5.210 | 5.196 | 11,880,420 |
| 2023-08-03 | 5.270 | 5.300 | 5.160 | 5.200 | 5.186 | 14,962,900 |
| 2023-08-02 | 5.230 | 5.320 | 5.220 | 5.300 | 5.285 | 13,363,800 |
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.