Taier Heavy Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 5.300 | 5.310 | 5.210 | 5.240 | 5.226 | 11,299,000 |
| 2023-07-31 | 5.230 | 5.350 | 5.210 | 5.310 | 5.295 | 13,340,500 |
| 2023-07-28 | 5.200 | 5.260 | 5.170 | 5.250 | 5.236 | 12,093,902 |
| 2023-07-27 | 5.290 | 5.350 | 5.200 | 5.220 | 5.206 | 16,160,700 |
| 2023-07-26 | 5.410 | 5.410 | 5.190 | 5.220 | 5.206 | 28,619,281 |
| 2023-07-25 | 5.410 | 5.430 | 5.350 | 5.430 | 5.415 | 17,360,625 |
| 2023-07-24 | 5.370 | 5.460 | 5.300 | 5.360 | 5.345 | 19,793,206 |
| 2023-07-21 | 5.570 | 5.600 | 5.300 | 5.380 | 5.365 | 42,932,391 |
| 2023-07-20 | 5.840 | 5.880 | 5.630 | 5.670 | 5.654 | 52,984,328 |
| 2023-07-19 | 5.830 | 5.880 | 5.750 | 5.810 | 5.794 | 53,511,300 |
| 2023-07-18 | 6.150 | 6.250 | 5.790 | 5.890 | 5.874 | 98,400,737 |
| 2023-07-17 | 5.480 | 6.050 | 5.460 | 6.050 | 6.033 | 35,689,058 |
| 2023-07-14 | 5.460 | 5.610 | 5.360 | 5.500 | 5.485 | 15,557,500 |
| 2023-07-13 | 5.450 | 5.520 | 5.390 | 5.450 | 5.435 | 10,595,900 |
| 2023-07-12 | 5.610 | 5.620 | 5.420 | 5.450 | 5.435 | 12,465,446 |
| 2023-07-11 | 5.550 | 5.660 | 5.520 | 5.610 | 5.595 | 10,682,522 |
| 2023-07-10 | 5.640 | 5.670 | 5.530 | 5.550 | 5.535 | 13,020,640 |
| 2023-07-07 | 5.700 | 5.730 | 5.620 | 5.650 | 5.634 | 12,936,700 |
| 2023-07-06 | 5.720 | 5.740 | 5.620 | 5.680 | 5.664 | 16,747,600 |
| 2023-07-05 | 5.710 | 5.870 | 5.650 | 5.690 | 5.674 | 24,294,700 |
| 2023-07-04 | 5.710 | 5.940 | 5.690 | 5.800 | 5.784 | 28,876,036 |
| 2023-07-03 | 5.730 | 5.980 | 5.700 | 5.770 | 5.754 | 28,394,656 |
| 2023-06-30 | 5.670 | 5.790 | 5.620 | 5.730 | 5.714 | 23,894,876 |
| 2023-06-29 | 5.580 | 5.800 | 5.550 | 5.720 | 5.704 | 35,574,900 |
| 2023-06-28 | 5.470 | 5.580 | 5.330 | 5.560 | 5.545 | 23,014,900 |
| 2023-06-27 | 5.350 | 5.500 | 5.330 | 5.490 | 5.475 | 15,387,500 |
| 2023-06-26 | 5.400 | 5.510 | 5.320 | 5.350 | 5.335 | 15,615,800 |
| 2023-06-21 | 5.450 | 5.560 | 5.420 | 5.450 | 5.435 | 18,738,900 |
| 2023-06-20 | 5.410 | 5.500 | 5.360 | 5.460 | 5.445 | 17,850,500 |
| 2023-06-19 | 5.400 | 5.470 | 5.350 | 5.400 | 5.385 | 15,761,302 |
| 2023-06-16 | 5.500 | 5.530 | 5.390 | 5.420 | 5.405 | 27,495,400 |
| 2023-06-15 | 5.390 | 5.550 | 5.360 | 5.520 | 5.505 | 40,160,300 |
| 2023-06-14 | 5.350 | 5.430 | 5.310 | 5.390 | 5.375 | 19,136,900 |
| 2023-06-13 | 5.330 | 5.390 | 5.290 | 5.360 | 5.345 | 19,742,500 |
| 2023-06-12 | 5.310 | 5.390 | 5.200 | 5.370 | 5.355 | 31,171,557 |
| 2023-06-09 | 5.050 | 5.450 | 5.010 | 5.310 | 5.295 | 39,412,804 |
| 2023-06-08 | 5.120 | 5.230 | 5.020 | 5.050 | 5.036 | 13,823,300 |
| 2023-06-07 | 5.070 | 5.090 | 4.990 | 5.050 | 5.036 | 6,466,300 |
| 2023-06-06 | 5.230 | 5.230 | 5.020 | 5.030 | 5.016 | 10,434,900 |
| 2023-06-05 | 5.200 | 5.240 | 5.160 | 5.200 | 5.186 | 6,379,900 |
| 2023-06-02 | 5.230 | 5.280 | 5.160 | 5.160 | 5.146 | 7,553,400 |
| 2023-06-01 | 5.160 | 5.280 | 5.120 | 5.230 | 5.216 | 9,569,000 |
| 2023-05-31 | 5.230 | 5.230 | 5.150 | 5.170 | 5.156 | 9,491,504 |
| 2023-05-30 | 5.230 | 5.230 | 5.150 | 5.210 | 5.196 | 9,859,100 |
| 2023-05-29 | 5.290 | 5.310 | 5.180 | 5.220 | 5.206 | 11,710,600 |
| 2023-05-26 | 5.280 | 5.320 | 5.190 | 5.290 | 5.275 | 12,910,810 |
| 2023-05-25 | 5.230 | 5.320 | 5.220 | 5.290 | 5.275 | 11,121,400 |
| 2023-05-24 | 5.230 | 5.310 | 5.160 | 5.260 | 5.246 | 13,815,500 |
| 2023-05-23 | 5.250 | 5.340 | 5.200 | 5.220 | 5.206 | 14,843,700 |
| 2023-05-22 | 5.200 | 5.250 | 5.170 | 5.240 | 5.226 | 9,774,400 |
| 2023-05-19 | 5.200 | 5.210 | 5.130 | 5.200 | 5.186 | 10,283,700 |
| 2023-05-18 | 5.160 | 5.210 | 5.090 | 5.170 | 5.156 | 14,357,200 |
| 2023-05-17 | 4.960 | 5.120 | 4.960 | 5.120 | 5.106 | 14,306,212 |
| 2023-05-16 | 4.970 | 5.020 | 4.950 | 4.980 | 4.966 | 6,363,400 |
| 2023-05-15 | 4.990 | 5.020 | 4.940 | 4.990 | 4.976 | 7,007,617 |
| 2023-05-12 | 5.040 | 5.090 | 4.950 | 4.970 | 4.956 | 9,340,000 |
| 2023-05-11 | 5.000 | 5.070 | 4.970 | 5.040 | 5.026 | 10,845,802 |
| 2023-05-10 | 4.880 | 5.000 | 4.870 | 4.960 | 4.946 | 8,316,900 |
| 2023-05-09 | 4.990 | 5.020 | 4.880 | 4.900 | 4.887 | 11,260,900 |
| 2023-05-08 | 4.910 | 5.030 | 4.910 | 4.990 | 4.976 | 10,951,600 |
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.