Shiyan Taixiang Industry Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 15.500 | 16.200 | 15.300 | 15.990 | 15.679 | 1,195,181 |
| 2024-07-29 | 16.150 | 16.150 | 15.540 | 15.590 | 15.287 | 1,515,836 |
| 2024-07-26 | 16.750 | 16.900 | 15.900 | 16.210 | 15.895 | 3,249,304 |
| 2024-07-25 | 16.210 | 17.170 | 15.890 | 16.710 | 16.385 | 3,104,987 |
| 2024-07-24 | 15.190 | 16.620 | 15.060 | 16.450 | 16.130 | 1,905,454 |
| 2024-07-23 | 16.450 | 16.460 | 15.720 | 15.880 | 15.571 | 1,037,158 |
| 2024-07-22 | 16.430 | 16.430 | 16.110 | 16.270 | 15.954 | 730,700 |
| 2024-07-19 | 16.050 | 16.510 | 15.970 | 16.160 | 15.846 | 735,955 |
| 2024-07-18 | 16.660 | 16.660 | 15.590 | 16.060 | 15.748 | 1,207,850 |
| 2024-07-17 | 16.750 | 16.750 | 16.250 | 16.300 | 15.983 | 1,301,900 |
| 2024-07-16 | 17.000 | 17.000 | 16.620 | 16.780 | 16.454 | 849,150 |
| 2024-07-15 | 17.180 | 17.600 | 16.660 | 16.810 | 16.483 | 1,333,000 |
| 2024-07-12 | 16.980 | 17.200 | 16.880 | 17.180 | 16.846 | 1,426,500 |
| 2024-07-11 | 16.890 | 17.060 | 16.790 | 16.980 | 16.650 | 1,350,974 |
| 2024-07-10 | 16.560 | 17.030 | 16.510 | 16.840 | 16.513 | 1,192,800 |
| 2024-07-09 | 15.880 | 16.580 | 15.660 | 16.520 | 16.199 | 953,385 |
| 2024-07-08 | 16.900 | 16.900 | 15.800 | 16.000 | 15.689 | 1,070,640 |
| 2024-07-05 | 16.800 | 17.020 | 16.350 | 17.000 | 16.670 | 1,047,685 |
| 2024-07-04 | 17.340 | 17.470 | 16.610 | 16.670 | 16.346 | 1,658,550 |
| 2024-07-03 | 17.510 | 17.740 | 17.030 | 17.350 | 17.013 | 1,276,850 |
| 2024-07-02 | 17.700 | 17.900 | 17.300 | 17.570 | 17.229 | 2,212,713 |
| 2024-07-01 | 17.240 | 17.900 | 16.910 | 17.740 | 17.395 | 3,417,263 |
| 2024-06-28 | 17.350 | 17.880 | 17.080 | 17.260 | 16.925 | 2,278,408 |
| 2024-06-27 | 17.200 | 17.620 | 17.140 | 17.500 | 17.160 | 1,810,900 |
| 2024-06-26 | 16.550 | 17.430 | 16.400 | 17.370 | 17.032 | 1,886,568 |
| 2024-06-25 | 16.200 | 17.900 | 16.200 | 16.610 | 16.287 | 1,637,568 |
| 2024-06-24 | 17.000 | 17.000 | 16.090 | 16.190 | 15.875 | 1,381,300 |
| 2024-06-21 | 16.830 | 17.460 | 16.550 | 17.200 | 16.866 | 1,663,318 |
| 2024-06-20 | 17.450 | 17.630 | 16.910 | 17.180 | 16.846 | 1,933,400 |
| 2024-06-19 | 17.700 | 18.280 | 17.480 | 17.650 | 17.307 | 3,025,558 |
| 2024-06-18 | 16.910 | 18.290 | 16.890 | 17.850 | 17.503 | 4,090,084 |
| 2024-06-17 | 17.510 | 17.540 | 16.980 | 17.030 | 16.699 | 1,720,672 |
| 2024-06-14 | 17.300 | 17.550 | 16.620 | 17.550 | 17.209 | 1,345,732 |
| 2024-06-13 | 17.630 | 17.710 | 17.270 | 17.330 | 16.993 | 1,876,478 |
| 2024-06-12 | 17.280 | 17.800 | 17.060 | 17.700 | 17.356 | 2,327,600 |
| 2024-06-11 | 16.170 | 17.390 | 15.590 | 17.360 | 17.023 | 2,841,669 |
| 2024-06-07 | 16.110 | 16.740 | 16.010 | 16.310 | 15.993 | 2,003,850 |
| 2024-06-06 | 17.600 | 17.650 | 15.710 | 15.950 | 15.640 | 3,191,898 |
| 2024-06-05 | 18.090 | 18.350 | 17.380 | 17.400 | 17.062 | 4,229,334 |
| 2024-06-04 | 16.670 | 18.210 | 16.110 | 18.210 | 17.856 | 5,143,271 |
| 2024-06-03 | 17.000 | 17.360 | 16.400 | 16.760 | 16.434 | 3,088,232 |
| 2024-05-31 | 17.550 | 17.890 | 17.000 | 17.010 | 16.679 | 5,375,187 |
| 2024-05-30 | 16.720 | 17.900 | 16.660 | 17.720 | 17.179 | 7,133,201 |
| 2024-05-29 | 16.150 | 17.510 | 15.710 | 17.090 | 16.569 | 6,124,585 |
| 2024-05-28 | 15.320 | 16.480 | 14.910 | 16.480 | 15.977 | 3,254,524 |
| 2024-05-27 | 15.150 | 15.400 | 14.800 | 15.310 | 14.843 | 1,185,908 |
| 2024-05-24 | 15.400 | 15.710 | 15.000 | 15.150 | 14.688 | 1,354,008 |
| 2024-05-23 | 15.890 | 15.890 | 15.310 | 15.370 | 14.901 | 1,301,700 |
| 2024-05-22 | 15.420 | 16.460 | 15.420 | 15.880 | 15.396 | 1,353,550 |
| 2024-05-21 | 15.750 | 15.860 | 15.270 | 15.460 | 14.988 | 1,078,150 |
| 2024-05-20 | 15.920 | 16.060 | 15.670 | 15.780 | 15.299 | 1,012,200 |
| 2024-05-17 | 15.580 | 15.860 | 15.310 | 15.750 | 15.270 | 871,300 |
| 2024-05-16 | 15.420 | 15.740 | 15.180 | 15.550 | 15.076 | 955,000 |
| 2024-05-15 | 15.800 | 15.800 | 15.210 | 15.310 | 14.843 | 883,505 |
| 2024-05-14 | 15.640 | 15.640 | 15.200 | 15.540 | 15.066 | 1,160,755 |
| 2024-05-13 | 15.720 | 15.850 | 15.030 | 15.270 | 14.804 | 1,078,350 |
| 2024-05-10 | 16.150 | 16.200 | 15.510 | 15.660 | 15.182 | 1,263,205 |
| 2024-05-09 | 16.160 | 16.420 | 15.910 | 16.180 | 15.686 | 1,196,402 |
| 2024-05-08 | 16.210 | 16.380 | 15.850 | 15.900 | 15.415 | 1,311,947 |
| 2024-05-07 | 15.990 | 16.630 | 15.740 | 16.540 | 16.035 | 1,846,760 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-22 | 0.1480 CNY |
| 2025-05-09 | 0.2500 CNY |
| 2024-05-31 | 0.2000 CNY |
| 2023-05-29 | 0.2000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.