Taier Heavy Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 5.110 | 5.170 | 5.000 | 5.030 | 5.030 | 10,536,760 |
| 2026-07-21 | 5.080 | 5.200 | 4.820 | 5.160 | 5.160 | 16,981,504 |
| 2026-07-20 | 5.230 | 5.420 | 5.010 | 5.100 | 5.100 | 18,345,199 |
| 2026-07-17 | 5.500 | 5.600 | 5.220 | 5.300 | 5.300 | 14,225,060 |
| 2026-07-16 | 5.470 | 5.600 | 5.370 | 5.520 | 5.520 | 13,601,924 |
| 2026-07-15 | 5.330 | 5.600 | 5.310 | 5.470 | 5.470 | 14,219,500 |
| 2026-07-14 | 5.300 | 5.380 | 5.160 | 5.360 | 5.360 | 14,063,100 |
| 2026-07-13 | 5.600 | 5.700 | 5.280 | 5.300 | 5.300 | 16,469,641 |
| 2026-07-10 | 5.470 | 5.820 | 5.360 | 5.650 | 5.650 | 21,592,900 |
| 2026-07-09 | 5.470 | 5.500 | 5.250 | 5.440 | 5.440 | 12,827,500 |
| 2026-07-08 | 5.670 | 5.670 | 5.430 | 5.450 | 5.450 | 16,579,199 |
| 2026-07-07 | 5.830 | 6.350 | 5.650 | 5.650 | 5.650 | 23,315,402 |
| 2026-07-06 | 6.190 | 6.200 | 5.850 | 5.850 | 5.850 | 18,648,500 |
| 2026-07-03 | 5.910 | 6.300 | 5.890 | 6.190 | 6.190 | 24,267,301 |
| 2026-07-02 | 5.920 | 6.150 | 5.870 | 5.880 | 5.880 | 15,255,600 |
| 2026-07-01 | 5.900 | 6.000 | 5.800 | 5.940 | 5.940 | 14,888,700 |
| 2026-06-30 | 5.760 | 5.850 | 5.670 | 5.850 | 5.850 | 12,144,200 |
| 2026-06-29 | 5.790 | 5.850 | 5.580 | 5.750 | 5.750 | 14,775,700 |
| 2026-06-26 | 5.910 | 6.000 | 5.790 | 5.820 | 5.820 | 15,320,500 |
| 2026-06-25 | 6.140 | 6.140 | 5.910 | 5.950 | 5.950 | 13,199,002 |
| 2026-06-24 | 6.320 | 6.330 | 6.030 | 6.130 | 6.130 | 13,574,500 |
| 2026-06-23 | 6.280 | 6.420 | 6.160 | 6.340 | 6.340 | 15,092,800 |
| 2026-06-22 | 6.320 | 6.360 | 6.060 | 6.280 | 6.280 | 16,330,036 |
| 2026-06-18 | 6.350 | 6.450 | 6.250 | 6.370 | 6.370 | 10,521,200 |
| 2026-06-17 | 6.600 | 6.610 | 6.350 | 6.400 | 6.400 | 13,809,000 |
| 2026-06-16 | 6.530 | 6.660 | 6.420 | 6.630 | 6.630 | 14,999,400 |
| 2026-06-15 | 6.500 | 6.640 | 6.440 | 6.530 | 6.530 | 11,345,100 |
| 2026-06-12 | 6.500 | 6.600 | 6.380 | 6.490 | 6.490 | 12,839,300 |
| 2026-06-11 | 6.460 | 6.500 | 6.320 | 6.410 | 6.410 | 13,439,400 |
| 2026-06-10 | 6.780 | 6.830 | 6.470 | 6.560 | 6.560 | 17,382,500 |
| 2026-06-09 | 6.990 | 6.990 | 6.740 | 6.880 | 6.880 | 14,669,700 |
| 2026-06-08 | 6.850 | 7.080 | 6.770 | 6.880 | 6.880 | 19,982,887 |
| 2026-06-05 | 6.820 | 7.110 | 6.610 | 6.980 | 6.980 | 26,317,779 |
| 2026-06-04 | 6.770 | 6.860 | 6.700 | 6.790 | 6.790 | 12,368,300 |
| 2026-06-03 | 6.970 | 7.000 | 6.770 | 6.830 | 6.830 | 19,285,199 |
| 2026-06-02 | 7.090 | 7.190 | 6.820 | 7.000 | 7.000 | 26,508,199 |
| 2026-06-01 | 6.990 | 7.680 | 6.960 | 7.080 | 7.080 | 43,631,699 |
| 2026-05-29 | 7.360 | 7.380 | 6.920 | 6.980 | 6.980 | 17,062,100 |
| 2026-05-28 | 7.300 | 7.400 | 7.110 | 7.350 | 7.350 | 15,322,100 |
| 2026-05-27 | 7.750 | 7.840 | 7.220 | 7.310 | 7.310 | 23,639,600 |
| 2026-05-26 | 7.910 | 8.120 | 7.610 | 7.730 | 7.730 | 20,188,619 |
| 2026-05-25 | 8.230 | 8.310 | 7.880 | 7.920 | 7.920 | 19,840,301 |
| 2026-05-22 | 8.120 | 8.240 | 7.910 | 8.180 | 8.180 | 15,753,910 |
| 2026-05-21 | 8.200 | 8.400 | 8.040 | 8.060 | 8.060 | 25,615,619 |
| 2026-05-20 | 8.500 | 8.520 | 8.110 | 8.130 | 8.130 | 21,024,000 |
| 2026-05-19 | 8.380 | 8.760 | 8.360 | 8.530 | 8.530 | 22,408,090 |
| 2026-05-18 | 8.400 | 8.490 | 8.250 | 8.400 | 8.400 | 18,948,801 |
| 2026-05-15 | 8.170 | 8.600 | 8.140 | 8.440 | 8.440 | 26,173,000 |
| 2026-05-14 | 8.420 | 8.450 | 8.200 | 8.200 | 8.200 | 14,581,700 |
| 2026-05-13 | 8.390 | 8.440 | 8.290 | 8.400 | 8.400 | 14,905,800 |
| 2026-05-12 | 8.470 | 8.600 | 8.340 | 8.400 | 8.400 | 17,806,699 |
| 2026-05-11 | 8.650 | 8.660 | 8.420 | 8.510 | 8.510 | 19,044,500 |
| 2026-05-08 | 8.340 | 8.580 | 8.240 | 8.550 | 8.550 | 27,856,000 |
| 2026-05-07 | 8.230 | 8.380 | 8.180 | 8.320 | 8.320 | 15,321,800 |
| 2026-05-06 | 8.140 | 8.240 | 8.130 | 8.230 | 8.230 | 15,331,600 |
| 2026-04-30 | 7.840 | 8.160 | 7.830 | 8.130 | 8.130 | 18,364,199 |
| 2026-04-29 | 7.640 | 7.930 | 7.590 | 7.860 | 7.860 | 15,932,940 |
| 2026-04-28 | 7.920 | 7.920 | 7.660 | 7.710 | 7.710 | 17,051,600 |
| 2026-04-27 | 7.840 | 8.010 | 7.640 | 7.970 | 7.970 | 19,640,900 |
| 2026-04-24 | 7.940 | 8.030 | 7.770 | 7.850 | 7.850 | 19,966,199 |
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.