Taier Heavy Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 6.250 | 6.290 | 6.100 | 6.120 | 6.103 | 18,758,100 |
| 2025-04-25 | 6.140 | 6.300 | 6.140 | 6.190 | 6.173 | 23,018,010 |
| 2025-04-24 | 6.290 | 6.350 | 6.070 | 6.090 | 6.073 | 20,188,110 |
| 2025-04-23 | 6.100 | 6.340 | 6.090 | 6.280 | 6.263 | 23,202,600 |
| 2025-04-22 | 6.180 | 6.220 | 6.030 | 6.090 | 6.073 | 14,590,300 |
| 2025-04-21 | 5.960 | 6.200 | 5.910 | 6.180 | 6.163 | 21,757,774 |
| 2025-04-18 | 5.960 | 6.030 | 5.900 | 5.990 | 5.974 | 18,030,495 |
| 2025-04-17 | 6.100 | 6.180 | 5.960 | 5.970 | 5.954 | 21,839,895 |
| 2025-04-16 | 6.270 | 6.280 | 5.920 | 6.010 | 5.993 | 30,770,200 |
| 2025-04-15 | 6.330 | 6.420 | 6.180 | 6.260 | 6.243 | 30,844,600 |
| 2025-04-14 | 6.150 | 6.350 | 6.150 | 6.230 | 6.213 | 31,952,310 |
| 2025-04-11 | 5.920 | 6.190 | 5.920 | 6.100 | 6.083 | 37,674,950 |
| 2025-04-10 | 5.990 | 6.170 | 5.970 | 6.010 | 5.993 | 55,616,660 |
| 2025-04-09 | 5.050 | 5.740 | 4.700 | 5.740 | 5.724 | 66,119,148 |
| 2025-04-08 | 5.290 | 5.600 | 5.220 | 5.220 | 5.206 | 27,745,200 |
| 2025-04-07 | 5.800 | 5.950 | 5.800 | 5.800 | 5.784 | 12,465,500 |
| 2025-04-03 | 6.050 | 6.830 | 6.050 | 6.440 | 6.422 | 76,454,714 |
| 2025-04-02 | 6.720 | 6.720 | 6.720 | 6.720 | 6.702 | 5,870,900 |
| 2025-04-01 | 7.680 | 7.730 | 7.470 | 7.470 | 7.449 | 17,662,430 |
| 2025-03-31 | 7.600 | 7.610 | 7.320 | 7.560 | 7.539 | 24,614,126 |
| 2025-03-28 | 7.880 | 7.980 | 7.660 | 7.660 | 7.639 | 25,451,295 |
| 2025-03-27 | 8.170 | 8.170 | 7.880 | 7.900 | 7.878 | 27,759,531 |
| 2025-03-26 | 8.000 | 8.420 | 8.000 | 8.170 | 8.148 | 29,646,260 |
| 2025-03-25 | 8.350 | 8.470 | 8.060 | 8.070 | 8.048 | 27,701,778 |
| 2025-03-24 | 8.880 | 8.880 | 8.100 | 8.410 | 8.387 | 51,155,331 |
| 2025-03-21 | 9.360 | 9.560 | 8.980 | 8.990 | 8.965 | 58,744,269 |
| 2025-03-20 | 9.280 | 9.970 | 9.160 | 9.560 | 9.534 | 73,759,833 |
| 2025-03-19 | 9.160 | 9.420 | 9.020 | 9.330 | 9.304 | 53,196,767 |
| 2025-03-18 | 9.130 | 9.220 | 9.020 | 9.160 | 9.135 | 42,233,979 |
| 2025-03-17 | 8.900 | 9.350 | 8.770 | 9.120 | 9.095 | 57,436,368 |
| 2025-03-14 | 8.620 | 9.160 | 8.540 | 8.920 | 8.895 | 49,064,020 |
| 2025-03-13 | 9.030 | 9.050 | 8.500 | 8.700 | 8.676 | 49,990,927 |
| 2025-03-12 | 8.940 | 9.180 | 8.810 | 9.100 | 9.075 | 71,493,810 |
| 2025-03-11 | 8.850 | 9.240 | 8.800 | 8.930 | 8.905 | 86,156,765 |
| 2025-03-10 | 8.220 | 9.090 | 8.170 | 9.090 | 9.065 | 60,370,600 |
| 2025-03-07 | 8.370 | 8.520 | 8.160 | 8.260 | 8.237 | 35,854,317 |
| 2025-03-06 | 8.290 | 8.500 | 8.260 | 8.440 | 8.417 | 40,399,499 |
| 2025-03-05 | 8.130 | 8.420 | 7.970 | 8.290 | 8.267 | 41,869,334 |
| 2025-03-04 | 7.820 | 8.240 | 7.730 | 8.100 | 8.078 | 35,276,200 |
| 2025-03-03 | 7.970 | 8.130 | 7.780 | 7.950 | 7.928 | 39,670,315 |
| 2025-02-28 | 8.920 | 8.920 | 8.070 | 8.090 | 8.068 | 64,226,115 |
| 2025-02-27 | 9.270 | 9.290 | 8.800 | 8.970 | 8.945 | 68,938,278 |
| 2025-02-26 | 9.270 | 9.680 | 9.260 | 9.420 | 9.394 | 80,203,880 |
| 2025-02-25 | 9.160 | 9.450 | 9.100 | 9.170 | 9.145 | 72,326,889 |
| 2025-02-24 | 10.000 | 10.140 | 9.380 | 9.460 | 9.434 | 133,318,436 |
| 2025-02-21 | 8.700 | 9.550 | 8.700 | 9.550 | 9.524 | 59,868,339 |
| 2025-02-20 | 9.180 | 9.230 | 8.610 | 8.680 | 8.656 | 108,325,609 |
| 2025-02-19 | 9.500 | 9.850 | 9.120 | 9.370 | 9.344 | 118,898,982 |
| 2025-02-18 | 8.800 | 9.770 | 8.580 | 9.470 | 9.444 | 136,663,980 |
| 2025-02-17 | 8.200 | 9.050 | 8.100 | 8.880 | 8.856 | 107,213,564 |
| 2025-02-14 | 8.080 | 8.520 | 8.010 | 8.390 | 8.367 | 101,123,487 |
| 2025-02-13 | 7.910 | 8.190 | 7.700 | 7.990 | 7.968 | 72,150,426 |
| 2025-02-12 | 7.730 | 8.050 | 7.640 | 7.950 | 7.928 | 74,585,804 |
| 2025-02-11 | 7.720 | 7.810 | 7.580 | 7.750 | 7.729 | 58,678,805 |
| 2025-02-10 | 7.630 | 7.740 | 7.580 | 7.720 | 7.699 | 49,519,815 |
| 2025-02-07 | 7.580 | 7.760 | 7.410 | 7.610 | 7.589 | 73,277,020 |
| 2025-02-06 | 7.180 | 7.680 | 7.150 | 7.570 | 7.549 | 58,092,415 |
| 2025-02-05 | 7.080 | 7.260 | 7.070 | 7.190 | 7.170 | 35,240,072 |
| 2025-01-27 | 7.290 | 7.360 | 6.970 | 6.970 | 6.951 | 32,258,704 |
| 2025-01-24 | 7.120 | 7.380 | 7.000 | 7.330 | 7.310 | 49,681,886 |
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.