Taier Heavy Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	4.750	4.780	4.710	4.740	4.727	6,348,500
2022-02-08	4.600	4.740	4.590	4.740	4.727	5,536,000
2022-02-07	4.670	4.670	4.510	4.590	4.577	6,076,257
2022-01-28	4.380	4.620	4.380	4.550	4.538	9,038,100
2022-01-27	4.500	4.550	4.300	4.360	4.348	9,256,400
2022-01-26	4.510	4.580	4.470	4.510	4.498	6,223,900
2022-01-25	4.750	4.780	4.490	4.500	4.488	6,501,300
2022-01-24	4.750	4.800	4.660	4.760	4.747	5,179,100
2022-01-21	4.780	4.820	4.690	4.770	4.757	9,276,900
2022-01-20	5.050	5.050	4.700	4.710	4.697	12,666,300
2022-01-19	4.970	5.060	4.940	5.020	5.006	8,668,300
2022-01-18	5.190	5.210	4.890	4.940	4.926	17,896,760
2022-01-17	5.040	5.190	5.030	5.170	5.156	7,811,042
2022-01-14	5.180	5.270	5.030	5.060	5.046	14,526,633
2022-01-13	5.260	5.310	5.200	5.210	5.196	10,554,929
2022-01-12	5.160	5.360	5.130	5.270	5.256	15,119,200
2022-01-11	5.160	5.250	5.130	5.140	5.126	12,520,306
2022-01-10	5.130	5.250	5.110	5.160	5.146	13,599,710
2022-01-07	5.470	5.530	5.140	5.140	5.126	23,499,890
2022-01-06	5.330	5.540	5.260	5.420	5.405	30,188,168
2022-01-05	5.870	5.970	5.320	5.560	5.545	65,624,707
2022-01-04	4.970	5.600	4.960	5.600	5.585	21,735,330
2021-12-31	4.920	5.380	4.920	5.090	5.076	53,906,763
2021-12-30	4.860	4.940	4.820	4.890	4.877	9,637,586
2021-12-29	4.730	4.950	4.670	4.870	4.857	10,868,300
2021-12-28	4.640	4.770	4.620	4.760	4.747	7,141,400
2021-12-27	4.620	4.700	4.530	4.680	4.667	7,160,320
2021-12-24	4.700	4.790	4.580	4.600	4.587	7,351,624
2021-12-23	4.770	4.840	4.680	4.700	4.687	7,403,600
2021-12-22	4.890	4.930	4.790	4.810	4.797	7,853,300
2021-12-21	4.760	4.910	4.760	4.900	4.887	7,843,020
2021-12-20	4.850	4.920	4.750	4.780	4.767	6,066,310
2021-12-17	4.800	4.860	4.730	4.840	4.827	8,560,104
2021-12-16	4.740	4.860	4.720	4.820	4.807	10,714,574
2021-12-15	4.610	4.780	4.570	4.710	4.697	10,229,097
2021-12-14	4.500	4.630	4.480	4.610	4.597	7,059,273
2021-12-13	4.650	4.650	4.530	4.540	4.528	6,885,800
2021-12-10	4.680	4.680	4.550	4.620	4.607	9,998,404
2021-12-09	4.650	4.800	4.550	4.680	4.667	17,982,238
2021-12-08	4.360	4.650	4.350	4.610	4.597	12,785,206
2021-12-07	4.410	4.470	4.300	4.340	4.328	5,639,700
2021-12-06	4.510	4.560	4.370	4.410	4.398	6,983,554
2021-12-03	4.580	4.680	4.530	4.550	4.538	7,896,000
2021-12-02	4.520	4.600	4.460	4.490	4.478	6,150,636
2021-12-01	4.480	4.540	4.460	4.530	4.518	5,831,102
2021-11-30	4.390	4.470	4.370	4.430	4.418	4,588,590
2021-11-29	4.350	4.400	4.340	4.360	4.348	3,017,900
2021-11-26	4.440	4.480	4.380	4.400	4.388	4,611,907
2021-11-25	4.450	4.540	4.410	4.450	4.438	5,141,012
2021-11-24	4.460	4.470	4.390	4.440	4.428	4,596,943
2021-11-23	4.450	4.490	4.410	4.470	4.458	5,574,280
2021-11-22	4.450	4.470	4.400	4.460	4.448	4,870,885
2021-11-19	4.340	4.480	4.300	4.450	4.438	6,248,000
2021-11-18	4.390	4.430	4.320	4.340	4.328	4,865,800
2021-11-17	4.280	4.430	4.250	4.400	4.388	5,806,600
2021-11-16	4.340	4.360	4.260	4.280	4.268	3,962,980
2021-11-15	4.240	4.370	4.240	4.330	4.318	7,233,732
2021-11-12	4.190	4.220	4.140	4.210	4.198	4,542,614
2021-11-11	4.170	4.210	4.150	4.190	4.179	5,629,700
2021-11-10	4.170	4.170	4.100	4.170	4.159	4,873,248

← NewerPage 20 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.