Taier Heavy Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 7.350 | 7.360 | 7.240 | 7.330 | 7.330 | 12,408,704 |
| 2025-07-24 | 7.250 | 7.370 | 7.240 | 7.350 | 7.350 | 13,532,338 |
| 2025-07-23 | 7.380 | 7.380 | 7.240 | 7.260 | 7.260 | 19,172,300 |
| 2025-07-22 | 7.490 | 7.510 | 7.380 | 7.410 | 7.410 | 21,183,600 |
| 2025-07-21 | 7.390 | 7.510 | 7.370 | 7.510 | 7.510 | 30,020,700 |
| 2025-07-18 | 7.430 | 7.470 | 7.300 | 7.340 | 7.340 | 19,477,400 |
| 2025-07-17 | 7.410 | 7.480 | 7.310 | 7.390 | 7.390 | 29,578,700 |
| 2025-07-16 | 7.090 | 7.570 | 7.080 | 7.400 | 7.400 | 56,125,300 |
| 2025-07-15 | 7.280 | 7.290 | 7.040 | 7.090 | 7.090 | 19,343,000 |
| 2025-07-14 | 7.100 | 7.270 | 7.060 | 7.250 | 7.250 | 20,298,648 |
| 2025-07-11 | 7.210 | 7.230 | 7.070 | 7.200 | 7.200 | 15,720,100 |
| 2025-07-10 | 7.180 | 7.240 | 7.130 | 7.170 | 7.170 | 12,962,468 |
| 2025-07-09 | 7.280 | 7.350 | 7.190 | 7.210 | 7.210 | 20,999,748 |
| 2025-07-08 | 7.200 | 7.270 | 7.190 | 7.260 | 7.240 | 14,132,670 |
| 2025-07-07 | 7.150 | 7.220 | 7.100 | 7.210 | 7.190 | 12,401,200 |
| 2025-07-04 | 7.250 | 7.250 | 7.110 | 7.140 | 7.120 | 14,030,800 |
| 2025-07-03 | 7.260 | 7.310 | 7.200 | 7.260 | 7.240 | 13,274,828 |
| 2025-07-02 | 7.200 | 7.350 | 7.160 | 7.250 | 7.230 | 19,377,300 |
| 2025-07-01 | 7.290 | 7.310 | 7.180 | 7.240 | 7.220 | 17,248,800 |
| 2025-06-30 | 7.180 | 7.290 | 7.170 | 7.290 | 7.270 | 19,838,200 |
| 2025-06-27 | 7.230 | 7.230 | 7.130 | 7.170 | 7.150 | 17,988,602 |
| 2025-06-26 | 7.150 | 7.300 | 7.120 | 7.180 | 7.160 | 26,668,420 |
| 2025-06-25 | 7.200 | 7.210 | 7.070 | 7.170 | 7.150 | 21,971,220 |
| 2025-06-24 | 6.980 | 7.170 | 6.940 | 7.150 | 7.130 | 20,439,400 |
| 2025-06-23 | 6.740 | 6.940 | 6.690 | 6.940 | 6.921 | 18,132,200 |
| 2025-06-20 | 6.770 | 7.030 | 6.770 | 6.810 | 6.791 | 16,776,686 |
| 2025-06-19 | 7.090 | 7.120 | 6.800 | 6.820 | 6.801 | 27,181,610 |
| 2025-06-18 | 7.210 | 7.220 | 7.060 | 7.110 | 7.090 | 18,707,698 |
| 2025-06-17 | 7.160 | 7.310 | 7.160 | 7.250 | 7.230 | 27,525,078 |
| 2025-06-16 | 7.100 | 7.220 | 7.060 | 7.160 | 7.140 | 16,506,600 |
| 2025-06-13 | 7.170 | 7.200 | 7.090 | 7.150 | 7.130 | 21,363,300 |
| 2025-06-12 | 7.280 | 7.300 | 7.180 | 7.210 | 7.190 | 21,065,847 |
| 2025-06-11 | 7.320 | 7.370 | 7.230 | 7.250 | 7.230 | 26,100,278 |
| 2025-06-10 | 7.500 | 7.550 | 7.160 | 7.320 | 7.300 | 45,428,320 |
| 2025-06-09 | 7.460 | 7.650 | 7.360 | 7.540 | 7.519 | 34,181,709 |
| 2025-06-06 | 8.140 | 8.170 | 7.430 | 7.510 | 7.489 | 83,104,110 |
| 2025-06-05 | 8.310 | 8.480 | 8.210 | 8.250 | 8.227 | 47,180,200 |
| 2025-06-04 | 8.580 | 8.610 | 8.380 | 8.430 | 8.407 | 53,711,600 |
| 2025-06-03 | 8.010 | 8.680 | 7.990 | 8.560 | 8.536 | 72,100,158 |
| 2025-05-30 | 8.410 | 8.550 | 8.100 | 8.200 | 8.177 | 72,529,607 |
| 2025-05-29 | 8.760 | 9.320 | 8.300 | 8.710 | 8.686 | 140,120,581 |
| 2025-05-28 | 7.780 | 8.560 | 7.660 | 8.560 | 8.536 | 77,315,930 |
| 2025-05-27 | 7.750 | 7.950 | 7.690 | 7.780 | 7.759 | 45,361,100 |
| 2025-05-26 | 7.500 | 7.890 | 7.440 | 7.860 | 7.838 | 55,857,900 |
| 2025-05-23 | 7.770 | 7.790 | 7.530 | 7.650 | 7.629 | 69,017,431 |
| 2025-05-22 | 7.900 | 8.540 | 7.730 | 8.000 | 7.978 | 132,354,692 |
| 2025-05-21 | 7.140 | 7.850 | 7.050 | 7.850 | 7.828 | 54,119,999 |
| 2025-05-20 | 7.180 | 7.180 | 7.000 | 7.140 | 7.120 | 24,514,931 |
| 2025-05-19 | 7.150 | 7.280 | 6.970 | 7.200 | 7.180 | 29,961,180 |
| 2025-05-16 | 7.150 | 7.260 | 7.070 | 7.170 | 7.150 | 34,399,629 |
| 2025-05-15 | 7.350 | 7.390 | 7.070 | 7.090 | 7.071 | 51,339,755 |
| 2025-05-14 | 7.390 | 7.760 | 7.300 | 7.490 | 7.469 | 68,339,014 |
| 2025-05-13 | 7.410 | 8.110 | 7.380 | 7.630 | 7.609 | 116,691,209 |
| 2025-05-12 | 6.750 | 7.370 | 6.710 | 7.370 | 7.350 | 25,684,100 |
| 2025-05-09 | 6.830 | 6.930 | 6.610 | 6.700 | 6.682 | 35,771,880 |
| 2025-05-08 | 6.830 | 7.090 | 6.780 | 6.840 | 6.821 | 57,859,093 |
| 2025-05-07 | 6.640 | 6.750 | 6.540 | 6.710 | 6.692 | 32,828,597 |
| 2025-05-06 | 6.450 | 6.620 | 6.400 | 6.540 | 6.522 | 26,019,300 |
| 2025-04-30 | 6.190 | 6.450 | 6.120 | 6.350 | 6.333 | 29,857,260 |
| 2025-04-29 | 6.110 | 6.300 | 6.030 | 6.260 | 6.243 | 23,297,812 |
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.