Guizhou Taiyong Changzheng Technology Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	12.350	12.530	12.280	12.510	12.278	3,775,100
2023-07-28	12.500	12.680	12.380	12.650	12.415	2,192,966
2023-07-27	12.900	12.920	12.520	12.560	12.327	3,321,450
2023-07-26	12.650	13.000	12.530	12.850	12.612	4,937,797
2023-07-25	12.480	12.770	12.480	12.660	12.425	3,951,800
2023-07-24	12.280	12.500	12.150	12.480	12.249	4,338,497
2023-07-21	12.650	12.680	12.300	12.340	12.111	7,209,100
2023-07-20	13.920	13.930	12.640	12.650	12.415	14,871,756
2023-07-19	14.600	14.640	13.840	13.920	13.662	10,851,408
2023-07-18	14.590	14.770	14.300	14.710	14.437	7,440,712
2023-07-17	14.560	14.950	14.460	14.590	14.319	9,262,270
2023-07-14	14.800	15.100	14.590	14.640	14.369	12,214,619
2023-07-13	14.500	15.250	14.390	15.060	14.781	23,579,055
2023-07-12	13.970	15.310	13.800	14.670	14.398	24,018,310
2023-07-11	13.700	13.940	13.600	13.920	13.662	2,484,700
2023-07-10	13.870	14.010	13.640	13.680	13.426	2,880,400
2023-07-07	14.030	14.030	13.760	13.800	13.544	2,957,364
2023-07-06	14.230	14.230	13.930	14.010	13.750	2,799,720
2023-07-05	14.260	14.420	14.020	14.080	13.819	4,530,230
2023-07-04	14.170	14.470	14.080	14.340	14.074	5,452,612
2023-07-03	14.380	14.610	14.140	14.200	13.937	6,484,005
2023-06-30	14.050	14.320	14.040	14.280	14.015	5,740,399
2023-06-29	13.810	14.250	13.800	14.190	13.927	6,505,782
2023-06-28	14.020	14.090	13.630	13.910	13.652	4,763,774
2023-06-27	13.270	14.060	13.270	14.000	13.740	7,544,759
2023-06-26	13.480	13.730	13.320	13.360	13.112	4,943,646
2023-06-21	13.680	14.160	13.620	13.640	13.387	9,192,467
2023-06-20	14.470	14.790	13.870	13.880	13.623	13,221,330
2023-06-19	14.050	14.190	13.800	14.000	13.740	5,040,628
2023-06-16	13.830	14.140	13.670	14.030	13.770	6,664,540
2023-06-15	13.780	13.990	13.770	13.830	13.574	4,553,413
2023-06-14	13.870	13.950	13.590	13.840	13.583	5,025,746
2023-06-13	13.590	14.140	13.570	13.920	13.662	7,649,530
2023-06-12	13.640	13.660	13.280	13.590	13.338	3,611,190
2023-06-09	13.070	13.500	13.020	13.490	13.240	4,529,516
2023-06-08	13.380	13.480	13.020	13.110	12.749	3,586,946
2023-06-07	13.280	13.480	13.250	13.380	13.012	2,656,814
2023-06-06	13.690	13.810	13.280	13.280	12.914	4,615,179
2023-06-05	14.000	14.100	13.680	13.780	13.401	6,002,719
2023-06-02	13.550	13.910	13.550	13.750	13.372	4,979,258
2023-06-01	13.350	13.590	13.200	13.550	13.177	4,299,298
2023-05-31	13.630	13.710	13.380	13.390	13.021	4,803,190
2023-05-30	13.470	13.930	13.470	13.750	13.372	5,162,711
2023-05-29	13.800	13.850	13.500	13.550	13.177	4,481,054
2023-05-26	13.930	14.000	13.580	13.880	13.498	6,450,236
2023-05-25	13.540	14.320	13.540	13.990	13.605	9,239,078
2023-05-24	13.260	13.750	13.240	13.640	13.265	7,470,257
2023-05-23	13.750	13.790	13.400	13.400	13.031	11,205,759
2023-05-22	14.250	14.500	13.840	13.990	13.605	14,526,604
2023-05-19	13.680	14.160	13.520	14.060	13.673	12,580,720
2023-05-18	13.570	13.890	13.500	13.750	13.372	8,604,351
2023-05-17	13.850	13.880	13.500	13.730	13.352	10,665,239
2023-05-16	13.650	14.440	13.490	13.780	13.401	16,550,827
2023-05-15	13.170	14.240	13.130	13.800	13.420	17,806,492
2023-05-12	13.350	13.480	13.100	13.240	12.876	8,278,655
2023-05-11	13.540	13.680	13.210	13.570	13.197	16,701,321
2023-05-10	12.880	14.270	12.740	13.830	13.449	24,980,761
2023-05-09	13.770	13.800	12.920	12.970	12.613	20,294,500
2023-05-08	12.040	13.160	12.040	13.160	12.798	5,153,133
2023-05-05	12.250	12.290	11.890	11.960	11.631	2,441,400

← NewerPage 14 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-26	0.0500 CNY
2024-10-16	0.0500 CNY
2024-06-13	0.1350 CNY
2023-06-09	0.1200 CNY
2022-06-15	0.1200 CNY
2021-06-04	0.1200 CNY
2020-06-04	0.2150 CNY
2019-06-19	0.1200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.