Taier Heavy Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 7.480 | 7.550 | 7.220 | 7.220 | 7.200 | 70,219,019 |
| 2025-01-22 | 7.230 | 7.800 | 7.130 | 7.430 | 7.410 | 95,484,014 |
| 2025-01-21 | 7.180 | 7.280 | 6.980 | 7.150 | 7.130 | 36,274,941 |
| 2025-01-20 | 7.400 | 7.450 | 7.130 | 7.170 | 7.150 | 45,249,062 |
| 2025-01-17 | 7.200 | 7.500 | 7.130 | 7.300 | 7.280 | 65,817,765 |
| 2025-01-16 | 7.300 | 7.410 | 7.070 | 7.230 | 7.210 | 70,654,700 |
| 2025-01-15 | 7.230 | 7.390 | 7.210 | 7.330 | 7.310 | 95,422,758 |
| 2025-01-14 | 6.620 | 7.210 | 6.600 | 7.210 | 7.190 | 64,423,900 |
| 2025-01-13 | 6.610 | 6.770 | 6.310 | 6.550 | 6.532 | 48,668,964 |
| 2025-01-10 | 6.910 | 7.270 | 6.690 | 6.700 | 6.682 | 87,189,610 |
| 2025-01-09 | 6.670 | 7.050 | 6.600 | 6.910 | 6.891 | 81,834,100 |
| 2025-01-08 | 6.450 | 6.940 | 6.330 | 6.720 | 6.702 | 75,346,300 |
| 2025-01-07 | 6.240 | 6.480 | 6.220 | 6.460 | 6.442 | 30,363,300 |
| 2025-01-06 | 6.270 | 6.340 | 6.070 | 6.260 | 6.243 | 24,699,600 |
| 2025-01-03 | 6.790 | 6.850 | 6.290 | 6.350 | 6.333 | 35,431,427 |
| 2025-01-02 | 6.750 | 6.960 | 6.640 | 6.750 | 6.731 | 36,342,700 |
| 2024-12-31 | 6.970 | 7.010 | 6.720 | 6.740 | 6.721 | 29,995,400 |
| 2024-12-30 | 7.080 | 7.100 | 6.830 | 6.920 | 6.901 | 32,566,900 |
| 2024-12-27 | 7.180 | 7.260 | 7.070 | 7.110 | 7.090 | 33,815,300 |
| 2024-12-26 | 7.110 | 7.290 | 7.100 | 7.140 | 7.120 | 36,468,278 |
| 2024-12-25 | 7.510 | 7.580 | 6.950 | 7.140 | 7.120 | 57,770,327 |
| 2024-12-24 | 7.550 | 7.730 | 7.340 | 7.520 | 7.499 | 56,962,652 |
| 2024-12-23 | 8.400 | 8.400 | 7.560 | 7.560 | 7.539 | 61,612,896 |
| 2024-12-20 | 8.470 | 8.570 | 8.340 | 8.400 | 8.377 | 59,619,008 |
| 2024-12-19 | 8.350 | 8.770 | 8.300 | 8.570 | 8.546 | 82,015,529 |
| 2024-12-18 | 8.430 | 8.500 | 8.300 | 8.500 | 8.477 | 66,908,667 |
| 2024-12-17 | 8.660 | 8.810 | 8.230 | 8.360 | 8.337 | 78,503,489 |
| 2024-12-16 | 8.910 | 9.050 | 8.510 | 8.670 | 8.646 | 116,735,730 |
| 2024-12-13 | 9.120 | 9.570 | 9.120 | 9.120 | 9.095 | 175,435,015 |
| 2024-12-12 | 10.130 | 10.430 | 10.130 | 10.130 | 10.102 | 82,485,149 |
| 2024-12-11 | 12.000 | 13.310 | 10.900 | 11.250 | 11.219 | 256,050,488 |
| 2024-12-10 | 11.560 | 12.110 | 11.340 | 12.110 | 12.077 | 100,789,758 |
| 2024-12-09 | 11.010 | 11.010 | 11.010 | 11.010 | 10.980 | 65,423,326 |
| 2024-12-06 | 9.990 | 10.010 | 9.020 | 10.010 | 9.982 | 156,257,912 |
| 2024-12-05 | 7.500 | 9.100 | 7.440 | 9.100 | 9.075 | 237,509,531 |
| 2024-12-04 | 8.000 | 8.270 | 6.900 | 8.270 | 8.247 | 250,145,632 |
| 2024-12-03 | 7.520 | 7.520 | 7.120 | 7.520 | 7.499 | 80,357,398 |
| 2024-12-02 | 6.840 | 6.840 | 6.840 | 6.840 | 6.821 | 13,104,324 |
| 2024-11-29 | 5.850 | 6.220 | 5.370 | 6.220 | 6.203 | 138,417,623 |
| 2024-11-28 | 5.140 | 5.650 | 5.140 | 5.650 | 5.634 | 45,836,870 |
| 2024-11-27 | 5.040 | 5.140 | 4.870 | 5.140 | 5.126 | 43,933,800 |
| 2024-11-26 | 5.320 | 5.350 | 5.080 | 5.110 | 5.096 | 59,289,700 |
| 2024-11-25 | 5.290 | 5.420 | 5.120 | 5.320 | 5.305 | 83,664,600 |
| 2024-11-22 | 5.060 | 5.570 | 5.020 | 5.250 | 5.236 | 101,913,702 |
| 2024-11-21 | 5.050 | 5.090 | 4.960 | 5.060 | 5.046 | 20,038,501 |
| 2024-11-20 | 4.870 | 5.110 | 4.830 | 5.070 | 5.056 | 30,705,300 |
| 2024-11-19 | 4.600 | 4.880 | 4.570 | 4.880 | 4.867 | 29,334,305 |
| 2024-11-18 | 4.800 | 4.850 | 4.540 | 4.600 | 4.587 | 23,746,900 |
| 2024-11-15 | 4.870 | 4.910 | 4.750 | 4.770 | 4.757 | 24,380,600 |
| 2024-11-14 | 5.020 | 5.050 | 4.860 | 4.880 | 4.867 | 22,012,000 |
| 2024-11-13 | 5.060 | 5.100 | 4.900 | 5.070 | 5.056 | 30,873,400 |
| 2024-11-12 | 5.140 | 5.220 | 5.010 | 5.080 | 5.066 | 38,220,404 |
| 2024-11-11 | 5.200 | 5.220 | 5.090 | 5.170 | 5.156 | 35,924,483 |
| 2024-11-08 | 5.040 | 5.250 | 5.000 | 5.140 | 5.126 | 44,885,588 |
| 2024-11-07 | 4.950 | 5.050 | 4.860 | 5.020 | 5.006 | 43,879,308 |
| 2024-11-06 | 4.840 | 5.010 | 4.830 | 4.930 | 4.916 | 50,389,500 |
| 2024-11-05 | 4.750 | 4.860 | 4.670 | 4.850 | 4.837 | 45,859,298 |
| 2024-11-04 | 4.510 | 4.720 | 4.500 | 4.700 | 4.687 | 33,728,377 |
| 2024-11-01 | 4.760 | 4.760 | 4.480 | 4.490 | 4.478 | 38,032,261 |
| 2024-10-31 | 4.660 | 4.790 | 4.650 | 4.750 | 4.737 | 37,136,483 |
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.