Taier Heavy Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	4.850	5.060	4.810	4.970	4.956	33,839,000
2022-11-03	4.930	4.980	4.820	4.890	4.877	26,372,108
2022-11-02	4.900	4.980	4.900	4.940	4.926	39,791,227
2022-11-01	4.870	5.060	4.870	5.040	5.026	57,690,633
2022-10-31	5.190	5.490	5.010	5.040	5.026	93,687,660
2022-10-28	4.540	4.990	4.400	4.990	4.976	29,779,426
2022-10-27	4.690	4.710	4.530	4.540	4.528	17,516,226
2022-10-26	4.730	4.770	4.640	4.720	4.707	26,732,349
2022-10-25	4.600	5.030	4.520	4.810	4.797	39,818,637
2022-10-24	4.570	4.690	4.530	4.570	4.557	10,855,300
2022-10-21	4.560	4.620	4.520	4.560	4.547	6,965,300
2022-10-20	4.600	4.660	4.450	4.530	4.518	12,441,100
2022-10-19	4.520	4.700	4.500	4.660	4.647	11,884,100
2022-10-18	4.500	4.650	4.470	4.550	4.538	9,773,500
2022-10-17	4.360	4.520	4.360	4.500	4.488	9,509,900
2022-10-14	4.350	4.420	4.340	4.370	4.358	6,745,757
2022-10-13	4.280	4.360	4.230	4.320	4.308	7,883,243
2022-10-12	4.170	4.280	4.080	4.270	4.258	7,561,000
2022-10-11	4.090	4.170	4.070	4.160	4.149	5,201,600
2022-10-10	4.190	4.230	4.050	4.100	4.089	7,011,026
2022-09-30	4.240	4.270	4.170	4.190	4.179	6,466,557
2022-09-29	4.390	4.410	4.200	4.240	4.228	10,001,429
2022-09-28	4.560	4.570	4.340	4.340	4.328	10,351,900
2022-09-27	4.500	4.610	4.460	4.570	4.557	8,263,400
2022-09-26	4.600	4.690	4.460	4.490	4.478	10,255,100
2022-09-23	4.770	4.820	4.610	4.620	4.607	11,956,845
2022-09-22	4.750	4.850	4.740	4.790	4.777	12,445,000
2022-09-21	4.650	4.950	4.620	4.810	4.797	22,246,443
2022-09-20	4.570	4.750	4.570	4.710	4.697	13,256,988
2022-09-19	4.430	4.690	4.400	4.570	4.557	14,898,047
2022-09-16	4.550	4.560	4.420	4.430	4.418	7,893,700
2022-09-15	4.770	4.800	4.450	4.550	4.538	15,391,600
2022-09-14	4.720	4.810	4.670	4.750	4.737	5,917,929
2022-09-13	4.840	4.880	4.760	4.810	4.797	7,187,143
2022-09-09	4.940	4.970	4.750	4.820	4.807	11,137,504
2022-09-08	5.060	5.060	4.880	4.950	4.936	13,770,529
2022-09-07	4.900	5.020	4.850	4.960	4.946	14,514,304
2022-09-06	4.770	4.930	4.730	4.910	4.897	15,007,900
2022-09-05	4.700	4.790	4.700	4.760	4.747	8,348,400
2022-09-02	4.610	4.750	4.600	4.710	4.697	10,191,700
2022-09-01	4.660	4.690	4.610	4.610	4.597	8,359,800
2022-08-31	4.790	4.830	4.610	4.620	4.607	12,997,587
2022-08-30	4.850	4.950	4.760	4.790	4.777	11,070,943
2022-08-29	4.690	4.880	4.650	4.860	4.847	12,824,900
2022-08-26	4.810	4.940	4.800	4.840	4.827	15,118,449
2022-08-25	4.930	4.980	4.710	4.790	4.777	24,339,881
2022-08-24	5.240	5.250	4.910	4.920	4.906	32,850,087
2022-08-23	5.200	5.300	5.160	5.250	5.236	18,716,600
2022-08-22	5.310	5.420	5.200	5.230	5.216	33,332,405
2022-08-19	5.650	5.760	5.400	5.440	5.425	48,042,668
2022-08-18	5.530	5.690	5.510	5.570	5.555	58,615,595
2022-08-17	6.000	6.140	5.530	5.620	5.605	99,312,771
2022-08-16	5.350	5.830	5.190	5.830	5.814	80,576,935
2022-08-15	5.150	5.350	5.060	5.300	5.285	42,206,653
2022-08-12	5.130	5.300	5.130	5.140	5.126	23,434,782
2022-08-11	5.250	5.260	5.100	5.120	5.106	27,403,901
2022-08-10	5.180	5.270	5.100	5.220	5.206	27,058,839
2022-08-09	5.200	5.370	5.130	5.260	5.246	31,075,729
2022-08-08	5.040	5.250	4.990	5.200	5.186	28,175,487
2022-08-05	5.160	5.250	5.030	5.120	5.106	30,800,963

← NewerPage 17 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.