Taier Heavy Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	3.810	3.900	3.750	3.760	3.750	2,862,402
2022-05-10	3.710	3.840	3.710	3.820	3.810	2,155,700
2022-05-09	3.680	3.770	3.650	3.760	3.750	1,977,900
2022-05-06	3.650	3.710	3.570	3.680	3.670	2,265,324
2022-05-05	3.700	3.760	3.650	3.700	3.690	2,785,800
2022-04-29	3.620	3.730	3.580	3.700	3.690	3,852,600
2022-04-28	3.630	3.690	3.550	3.570	3.560	3,102,700
2022-04-27	3.580	3.660	3.460	3.630	3.620	4,074,200
2022-04-26	3.750	3.760	3.380	3.590	3.580	4,183,089
2022-04-25	3.990	3.990	3.710	3.740	3.730	4,885,500
2022-04-22	3.950	4.040	3.930	4.020	4.009	3,527,500
2022-04-21	4.160	4.170	3.990	4.020	4.009	4,396,200
2022-04-20	4.180	4.250	4.120	4.150	4.139	2,756,800
2022-04-19	4.100	4.200	4.100	4.170	4.159	2,804,400
2022-04-18	4.120	4.140	4.010	4.120	4.109	2,989,700
2022-04-15	4.230	4.240	4.090	4.130	4.119	5,883,946
2022-04-14	4.280	4.330	4.240	4.250	4.238	4,921,303
2022-04-13	4.400	4.410	4.290	4.300	4.288	3,496,160
2022-04-12	4.320	4.400	4.240	4.390	4.378	3,875,346
2022-04-11	4.370	4.420	4.260	4.300	4.288	3,925,650
2022-04-08	4.410	4.440	4.290	4.370	4.358	3,888,000
2022-04-07	4.480	4.520	4.390	4.400	4.388	4,554,400
2022-04-06	4.390	4.510	4.380	4.500	4.488	5,339,600
2022-04-01	4.440	4.470	4.370	4.380	4.368	5,256,400
2022-03-31	4.440	4.530	4.420	4.460	4.448	4,762,500
2022-03-30	4.470	4.490	4.420	4.450	4.438	5,290,700
2022-03-29	4.560	4.580	4.410	4.450	4.438	4,213,704
2022-03-28	4.560	4.630	4.500	4.550	4.538	4,060,500
2022-03-25	4.520	4.610	4.520	4.570	4.557	3,526,900
2022-03-24	4.550	4.580	4.510	4.510	4.498	3,082,500
2022-03-23	4.610	4.670	4.560	4.590	4.577	3,067,300
2022-03-22	4.610	4.700	4.560	4.620	4.607	4,573,957
2022-03-21	4.530	4.620	4.490	4.620	4.607	5,569,637
2022-03-18	4.440	4.520	4.370	4.500	4.488	4,437,843
2022-03-17	4.440	4.510	4.370	4.420	4.408	5,206,489
2022-03-16	4.350	4.450	4.260	4.410	4.398	5,116,446
2022-03-15	4.500	4.520	4.270	4.290	4.278	6,683,700
2022-03-14	4.670	4.690	4.500	4.510	4.498	5,010,600
2022-03-11	4.650	4.730	4.500	4.710	4.697	5,122,500
2022-03-10	4.630	4.780	4.630	4.710	4.697	5,430,400
2022-03-09	4.620	4.710	4.360	4.580	4.567	6,088,400
2022-03-08	4.830	4.840	4.590	4.660	4.647	6,354,100
2022-03-07	4.810	4.880	4.770	4.820	4.807	4,574,200
2022-03-04	4.940	4.960	4.810	4.820	4.807	4,744,800
2022-03-03	4.990	4.990	4.900	4.930	4.916	5,945,400
2022-03-02	4.830	4.960	4.820	4.950	4.936	7,450,207
2022-03-01	4.750	4.870	4.710	4.870	4.857	7,673,860
2022-02-28	4.720	4.780	4.640	4.750	4.737	5,081,120
2022-02-25	4.680	4.820	4.680	4.740	4.727	4,755,600
2022-02-24	4.740	4.820	4.610	4.660	4.647	7,378,700
2022-02-23	4.780	4.830	4.740	4.770	4.757	5,761,520
2022-02-22	4.850	4.850	4.740	4.780	4.767	4,904,900
2022-02-21	4.810	4.860	4.800	4.850	4.837	4,807,507
2022-02-18	4.730	4.810	4.710	4.810	4.797	4,926,007
2022-02-17	4.800	4.840	4.730	4.780	4.767	6,804,696
2022-02-16	4.700	4.810	4.690	4.800	4.787	6,338,402
2022-02-15	4.660	4.690	4.580	4.680	4.667	5,147,900
2022-02-14	4.530	4.710	4.530	4.650	4.637	5,548,660
2022-02-11	4.670	4.700	4.550	4.580	4.567	7,108,700
2022-02-10	4.730	4.760	4.640	4.700	4.687	6,227,617

← NewerPage 19 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.