Taier Heavy Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 5.220 | 5.280 | 4.980 | 5.190 | 5.176 | 45,216,181 |
| 2022-08-03 | 5.200 | 5.530 | 5.140 | 5.170 | 5.156 | 67,334,000 |
| 2022-08-02 | 5.250 | 5.430 | 5.030 | 5.100 | 5.086 | 47,952,200 |
| 2022-08-01 | 5.260 | 5.420 | 5.180 | 5.370 | 5.355 | 51,241,700 |
| 2022-07-29 | 5.310 | 5.340 | 5.200 | 5.250 | 5.236 | 42,925,849 |
| 2022-07-28 | 5.220 | 5.450 | 5.220 | 5.320 | 5.305 | 58,468,983 |
| 2022-07-27 | 5.060 | 5.370 | 5.000 | 5.290 | 5.275 | 58,146,477 |
| 2022-07-26 | 5.000 | 5.190 | 4.900 | 5.120 | 5.106 | 59,390,259 |
| 2022-07-25 | 5.400 | 5.670 | 5.050 | 5.050 | 5.036 | 117,038,364 |
| 2022-07-22 | 4.790 | 5.290 | 4.790 | 5.290 | 5.275 | 75,494,183 |
| 2022-07-21 | 4.800 | 4.950 | 4.730 | 4.810 | 4.797 | 37,855,400 |
| 2022-07-20 | 4.700 | 4.880 | 4.670 | 4.810 | 4.797 | 32,522,700 |
| 2022-07-19 | 4.690 | 4.740 | 4.580 | 4.690 | 4.677 | 24,855,700 |
| 2022-07-18 | 4.430 | 4.620 | 4.430 | 4.610 | 4.597 | 32,039,109 |
| 2022-07-15 | 4.570 | 4.610 | 4.410 | 4.410 | 4.398 | 31,187,546 |
| 2022-07-14 | 4.680 | 4.700 | 4.580 | 4.600 | 4.587 | 32,846,646 |
| 2022-07-13 | 4.560 | 4.780 | 4.550 | 4.760 | 4.747 | 35,852,247 |
| 2022-07-12 | 4.680 | 4.690 | 4.590 | 4.600 | 4.587 | 28,834,702 |
| 2022-07-11 | 4.660 | 4.850 | 4.510 | 4.740 | 4.727 | 47,309,257 |
| 2022-07-08 | 4.610 | 4.710 | 4.590 | 4.650 | 4.637 | 30,480,100 |
| 2022-07-07 | 4.730 | 4.730 | 4.560 | 4.620 | 4.607 | 40,173,237 |
| 2022-07-06 | 4.670 | 4.850 | 4.600 | 4.740 | 4.727 | 45,411,254 |
| 2022-07-05 | 4.800 | 4.810 | 4.620 | 4.660 | 4.647 | 48,936,502 |
| 2022-07-04 | 4.810 | 4.960 | 4.660 | 4.910 | 4.897 | 72,276,683 |
| 2022-07-01 | 4.920 | 4.990 | 4.720 | 4.770 | 4.757 | 82,546,083 |
| 2022-06-30 | 5.300 | 5.650 | 5.180 | 5.180 | 5.166 | 123,664,874 |
| 2022-06-29 | 6.400 | 6.930 | 5.670 | 5.760 | 5.744 | 178,373,192 |
| 2022-06-28 | 5.500 | 6.300 | 5.220 | 6.300 | 6.283 | 138,162,750 |
| 2022-06-27 | 5.660 | 6.380 | 5.480 | 5.730 | 5.714 | 165,345,938 |
| 2022-06-24 | 6.740 | 6.740 | 6.000 | 6.090 | 6.073 | 204,158,708 |
| 2022-06-23 | 6.130 | 6.130 | 5.900 | 6.130 | 6.113 | 80,880,128 |
| 2022-06-22 | 5.570 | 5.570 | 5.570 | 5.570 | 5.555 | 7,773,580 |
| 2022-06-21 | 4.800 | 5.060 | 4.600 | 5.060 | 5.046 | 54,042,828 |
| 2022-06-20 | 4.200 | 4.600 | 4.170 | 4.600 | 4.587 | 47,528,226 |
| 2022-06-17 | 4.130 | 4.180 | 4.060 | 4.180 | 4.169 | 4,466,800 |
| 2022-06-16 | 4.150 | 4.200 | 4.120 | 4.140 | 4.129 | 5,085,900 |
| 2022-06-15 | 4.100 | 4.200 | 4.100 | 4.150 | 4.139 | 5,612,502 |
| 2022-06-14 | 4.090 | 4.120 | 3.960 | 4.110 | 4.099 | 4,831,400 |
| 2022-06-13 | 4.040 | 4.130 | 4.030 | 4.100 | 4.089 | 4,509,300 |
| 2022-06-10 | 4.030 | 4.090 | 4.020 | 4.070 | 4.059 | 2,268,433 |
| 2022-06-09 | 4.080 | 4.120 | 4.010 | 4.030 | 4.019 | 3,540,300 |
| 2022-06-08 | 4.140 | 4.180 | 4.040 | 4.110 | 4.099 | 4,345,400 |
| 2022-06-07 | 4.180 | 4.180 | 4.080 | 4.120 | 4.109 | 3,786,200 |
| 2022-06-06 | 4.150 | 4.200 | 4.130 | 4.180 | 4.169 | 5,609,983 |
| 2022-06-02 | 4.070 | 4.160 | 4.010 | 4.140 | 4.129 | 5,962,783 |
| 2022-06-01 | 4.040 | 4.120 | 4.030 | 4.070 | 4.059 | 5,884,060 |
| 2022-05-31 | 4.050 | 4.060 | 3.990 | 4.040 | 4.029 | 6,353,098 |
| 2022-05-30 | 4.080 | 4.120 | 4.010 | 4.060 | 4.049 | 8,609,800 |
| 2022-05-27 | 4.090 | 4.250 | 4.020 | 4.100 | 4.089 | 19,095,272 |
| 2022-05-26 | 3.980 | 4.380 | 3.880 | 4.160 | 4.149 | 26,090,509 |
| 2022-05-25 | 3.830 | 4.000 | 3.830 | 3.980 | 3.969 | 4,266,939 |
| 2022-05-24 | 4.020 | 4.030 | 3.800 | 3.860 | 3.849 | 4,981,454 |
| 2022-05-23 | 3.990 | 4.010 | 3.960 | 4.000 | 3.989 | 3,437,207 |
| 2022-05-20 | 3.990 | 4.010 | 3.860 | 3.980 | 3.969 | 4,264,648 |
| 2022-05-19 | 3.860 | 3.960 | 3.840 | 3.960 | 3.949 | 4,347,000 |
| 2022-05-18 | 3.860 | 3.950 | 3.840 | 3.890 | 3.879 | 5,105,913 |
| 2022-05-17 | 3.870 | 3.900 | 3.840 | 3.880 | 3.869 | 4,650,857 |
| 2022-05-16 | 3.910 | 3.910 | 3.820 | 3.890 | 3.879 | 1,959,200 |
| 2022-05-13 | 3.850 | 3.880 | 3.780 | 3.850 | 3.839 | 2,136,900 |
| 2022-05-12 | 3.720 | 3.870 | 3.720 | 3.840 | 3.829 | 2,202,400 |
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.