Taier Heavy Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	7.080	7.080	6.150	6.190	6.173	170,984,347
2023-02-03	6.440	6.440	6.440	6.440	6.422	10,929,070
2023-02-02	5.700	5.850	5.650	5.850	5.834	42,555,613
2023-02-01	5.170	5.600	5.130	5.320	5.305	41,530,231
2023-01-31	5.000	5.200	4.980	5.150	5.136	23,215,090
2023-01-30	5.010	5.100	5.000	5.090	5.076	19,836,490
2023-01-20	5.050	5.090	4.910	4.970	4.956	16,937,000
2023-01-19	4.900	4.970	4.900	4.910	4.897	8,801,319
2023-01-18	4.900	4.970	4.860	4.940	4.926	12,325,305
2023-01-17	4.850	4.910	4.840	4.890	4.877	8,990,400
2023-01-16	4.850	4.870	4.810	4.840	4.827	8,063,844
2023-01-13	4.880	4.940	4.830	4.850	4.837	14,938,033
2023-01-12	4.770	4.990	4.760	4.890	4.877	19,935,190
2023-01-11	4.720	5.070	4.630	4.820	4.807	24,672,654
2023-01-10	4.700	4.740	4.670	4.720	4.707	6,812,090
2023-01-09	4.660	4.720	4.630	4.680	4.667	6,140,300
2023-01-06	4.650	4.680	4.610	4.660	4.647	7,362,554
2023-01-05	4.640	4.670	4.590	4.640	4.627	5,815,200
2023-01-04	4.590	4.670	4.590	4.640	4.627	6,724,100
2023-01-03	4.500	4.620	4.470	4.610	4.597	7,852,214
2022-12-30	4.440	4.510	4.410	4.500	4.488	5,846,254
2022-12-29	4.460	4.490	4.410	4.410	4.398	5,648,700
2022-12-28	4.550	4.560	4.430	4.450	4.438	6,165,282
2022-12-27	4.570	4.610	4.510	4.560	4.547	5,074,500
2022-12-26	4.470	4.570	4.470	4.570	4.557	6,199,300
2022-12-23	4.430	4.490	4.420	4.460	4.448	5,668,357
2022-12-22	4.560	4.590	4.440	4.440	4.428	5,876,500
2022-12-21	4.580	4.610	4.500	4.530	4.518	5,870,900
2022-12-20	4.560	4.630	4.520	4.590	4.577	6,871,200
2022-12-19	4.630	4.720	4.520	4.520	4.508	8,533,800
2022-12-16	4.750	4.750	4.580	4.600	4.587	11,700,000
2022-12-15	4.690	4.780	4.680	4.760	4.747	7,621,414
2022-12-14	4.730	4.830	4.700	4.730	4.717	8,782,604
2022-12-13	4.820	4.830	4.680	4.690	4.677	14,423,000
2022-12-12	4.810	4.850	4.780	4.840	4.827	8,239,302
2022-12-09	4.810	4.880	4.780	4.790	4.777	10,757,502
2022-12-08	4.950	4.970	4.800	4.850	4.837	16,457,943
2022-12-07	4.960	5.020	4.900	4.970	4.956	13,926,902
2022-12-06	5.110	5.120	4.930	4.960	4.946	23,005,986
2022-12-05	5.150	5.200	5.060	5.130	5.116	19,363,135
2022-12-02	5.130	5.240	5.130	5.140	5.126	15,131,387
2022-12-01	5.320	5.330	5.130	5.170	5.156	20,598,133
2022-11-30	5.300	5.310	5.170	5.260	5.246	21,495,465
2022-11-29	5.310	5.340	5.210	5.290	5.275	29,572,833
2022-11-28	5.040	5.620	4.960	5.310	5.295	47,821,841
2022-11-25	5.230	5.440	5.100	5.130	5.116	31,434,900
2022-11-24	5.150	5.500	5.100	5.260	5.246	40,985,837
2022-11-23	5.150	5.260	4.930	5.210	5.196	35,119,200
2022-11-22	5.210	5.270	5.070	5.120	5.106	29,929,000
2022-11-21	5.040	5.530	4.960	5.280	5.266	50,216,240
2022-11-18	5.100	5.230	5.020	5.040	5.026	29,470,806
2022-11-17	5.150	5.180	5.020	5.150	5.136	36,349,256
2022-11-16	5.010	5.500	4.900	5.200	5.186	66,944,504
2022-11-15	4.850	5.040	4.810	5.000	4.986	22,587,628
2022-11-14	4.910	4.950	4.780	4.840	4.827	17,788,300
2022-11-11	4.970	5.040	4.870	4.940	4.926	23,112,700
2022-11-10	5.050	5.070	4.890	4.920	4.906	21,400,200
2022-11-09	4.980	5.070	4.920	5.070	5.056	26,673,332
2022-11-08	4.920	4.980	4.830	4.970	4.956	17,852,960
2022-11-07	4.970	5.040	4.920	4.940	4.926	24,625,621

← NewerPage 16 of 21 · 1,212 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.