Taier Heavy Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	4.870	4.970	4.850	4.920	4.906	11,389,800
2023-05-04	4.830	4.910	4.810	4.900	4.887	9,174,100
2023-04-28	4.650	4.860	4.640	4.850	4.837	11,339,600
2023-04-27	4.650	4.700	4.580	4.650	4.637	7,030,590
2023-04-26	4.560	4.670	4.540	4.640	4.627	8,073,200
2023-04-25	4.650	4.680	4.490	4.590	4.577	14,699,900
2023-04-24	4.560	4.590	4.490	4.560	4.547	5,612,300
2023-04-21	4.700	4.730	4.550	4.560	4.547	8,424,180
2023-04-20	4.710	4.740	4.620	4.730	4.717	7,761,800
2023-04-19	4.790	4.790	4.700	4.710	4.697	7,337,300
2023-04-18	4.870	4.890	4.760	4.800	4.787	8,711,200
2023-04-17	4.850	4.930	4.850	4.890	4.877	4,665,200
2023-04-14	4.910	4.920	4.820	4.890	4.877	7,117,700
2023-04-13	4.950	5.020	4.880	4.890	4.877	9,378,300
2023-04-12	4.860	4.950	4.840	4.950	4.936	7,813,600
2023-04-11	4.860	4.880	4.810	4.850	4.837	5,832,400
2023-04-10	4.960	5.000	4.840	4.860	4.847	8,622,500
2023-04-07	4.910	4.970	4.890	4.970	4.956	5,853,100
2023-04-06	4.940	4.940	4.860	4.910	4.897	8,840,700
2023-04-04	5.110	5.120	4.920	4.980	4.966	16,186,000
2023-04-03	5.130	5.140	5.070	5.130	5.116	7,550,880
2023-03-31	5.060	5.120	5.040	5.100	5.086	4,918,600
2023-03-30	5.150	5.150	5.040	5.070	5.056	8,228,100
2023-03-29	5.170	5.200	5.100	5.120	5.106	8,478,100
2023-03-28	5.270	5.300	5.170	5.170	5.156	9,801,800
2023-03-27	5.250	5.330	5.220	5.290	5.275	14,782,701
2023-03-24	5.190	5.220	5.160	5.220	5.206	8,034,500
2023-03-23	5.200	5.220	5.160	5.190	5.176	7,068,300
2023-03-22	5.210	5.250	5.180	5.210	5.196	8,291,600
2023-03-21	5.090	5.210	5.060	5.210	5.196	12,405,300
2023-03-20	5.100	5.120	5.020	5.070	5.056	7,606,676
2023-03-17	5.070	5.140	5.070	5.100	5.086	7,903,200
2023-03-16	5.140	5.200	5.030	5.090	5.076	9,929,300
2023-03-15	5.110	5.200	5.110	5.160	5.146	7,511,935
2023-03-14	5.210	5.210	5.040	5.090	5.076	9,902,235
2023-03-13	5.170	5.220	5.130	5.210	5.196	8,096,800
2023-03-10	5.300	5.330	5.180	5.180	5.166	11,398,506
2023-03-09	5.330	5.360	5.280	5.340	5.325	7,989,400
2023-03-08	5.260	5.320	5.230	5.320	5.305	7,942,905
2023-03-07	5.420	5.420	5.260	5.280	5.266	14,061,992
2023-03-06	5.480	5.480	5.380	5.430	5.415	11,292,100
2023-03-03	5.570	5.570	5.420	5.480	5.465	16,056,700
2023-03-02	5.500	5.570	5.440	5.530	5.515	26,564,900
2023-03-01	5.400	5.510	5.370	5.470	5.455	23,466,500
2023-02-28	5.350	5.410	5.310	5.410	5.395	13,193,600
2023-02-27	5.400	5.420	5.330	5.380	5.365	10,751,200
2023-02-24	5.450	5.470	5.370	5.390	5.375	10,297,900
2023-02-23	5.490	5.490	5.380	5.430	5.415	13,228,160
2023-02-22	5.400	5.520	5.380	5.490	5.475	19,812,164
2023-02-21	5.420	5.490	5.390	5.450	5.435	14,541,219
2023-02-20	5.350	5.430	5.340	5.430	5.415	16,411,419
2023-02-17	5.390	5.450	5.330	5.380	5.365	20,552,800
2023-02-16	5.610	5.610	5.340	5.380	5.365	42,299,402
2023-02-15	5.540	5.610	5.530	5.590	5.575	29,012,446
2023-02-14	5.600	5.620	5.510	5.520	5.505	23,600,002
2023-02-13	5.530	5.650	5.500	5.590	5.575	33,173,407
2023-02-10	5.570	5.620	5.480	5.520	5.505	50,789,813
2023-02-09	5.610	5.730	5.580	5.670	5.654	50,403,816
2023-02-08	5.730	5.740	5.550	5.570	5.555	60,208,659
2023-02-07	5.780	5.880	5.600	5.720	5.704	113,231,735

← NewerPage 15 of 21 · 1,219 trading daysOlder →

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.