Shiyan Taixiang Industry Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 15.460 | 16.100 | 15.460 | 16.000 | 15.512 | 1,472,550 |
| 2024-04-30 | 15.500 | 15.800 | 15.210 | 15.480 | 15.008 | 2,239,954 |
| 2024-04-29 | 14.740 | 15.340 | 14.650 | 15.290 | 14.824 | 1,811,490 |
| 2024-04-26 | 14.400 | 14.940 | 14.200 | 14.640 | 14.193 | 1,918,355 |
| 2024-04-25 | 14.300 | 14.700 | 14.080 | 14.400 | 13.961 | 1,655,273 |
| 2024-04-24 | 13.580 | 14.400 | 13.530 | 14.400 | 13.961 | 2,441,197 |
| 2024-04-23 | 13.080 | 13.850 | 12.830 | 13.590 | 13.175 | 2,226,800 |
| 2024-04-22 | 13.480 | 13.530 | 12.470 | 13.080 | 12.681 | 1,904,360 |
| 2024-04-19 | 13.560 | 13.630 | 13.020 | 13.380 | 12.972 | 2,282,160 |
| 2024-04-18 | 13.760 | 14.100 | 13.100 | 13.580 | 13.166 | 4,010,785 |
| 2024-04-17 | 12.190 | 13.930 | 12.190 | 13.930 | 13.505 | 3,055,538 |
| 2024-04-16 | 13.490 | 13.490 | 11.570 | 11.610 | 11.256 | 3,224,826 |
| 2024-04-15 | 15.020 | 15.220 | 13.160 | 13.600 | 13.185 | 3,197,890 |
| 2024-04-12 | 15.230 | 15.800 | 15.130 | 15.220 | 14.756 | 1,651,450 |
| 2024-04-11 | 15.240 | 15.520 | 14.830 | 15.230 | 14.765 | 1,257,424 |
| 2024-04-10 | 15.700 | 15.850 | 14.910 | 15.240 | 14.775 | 1,929,847 |
| 2024-04-09 | 15.640 | 15.890 | 15.410 | 15.860 | 15.376 | 1,972,250 |
| 2024-04-08 | 16.330 | 16.330 | 15.260 | 15.410 | 14.940 | 1,836,024 |
| 2024-04-03 | 16.860 | 17.180 | 16.010 | 16.330 | 15.832 | 1,815,000 |
| 2024-04-02 | 16.990 | 16.990 | 16.340 | 16.680 | 16.171 | 2,045,390 |
| 2024-04-01 | 16.420 | 17.150 | 16.160 | 16.860 | 16.346 | 2,558,012 |
| 2024-03-29 | 16.000 | 16.970 | 16.000 | 16.470 | 15.968 | 2,111,487 |
| 2024-03-28 | 15.060 | 15.940 | 14.930 | 15.700 | 15.221 | 1,818,005 |
| 2024-03-27 | 15.760 | 15.820 | 14.900 | 15.060 | 14.601 | 1,932,600 |
| 2024-03-26 | 15.470 | 16.000 | 15.300 | 15.760 | 15.279 | 2,666,220 |
| 2024-03-25 | 16.620 | 16.930 | 15.290 | 15.460 | 14.988 | 3,352,555 |
| 2024-03-22 | 17.390 | 17.500 | 16.690 | 16.750 | 16.239 | 1,734,650 |
| 2024-03-21 | 17.370 | 17.770 | 16.800 | 17.460 | 16.927 | 2,497,100 |
| 2024-03-20 | 17.230 | 17.480 | 17.160 | 17.370 | 16.840 | 1,454,850 |
| 2024-03-19 | 17.390 | 17.740 | 17.250 | 17.250 | 16.724 | 1,564,200 |
| 2024-03-18 | 17.460 | 17.590 | 17.140 | 17.350 | 16.821 | 2,120,100 |
| 2024-03-15 | 16.560 | 17.200 | 16.380 | 17.190 | 16.666 | 2,044,440 |
| 2024-03-14 | 17.010 | 17.100 | 16.110 | 16.570 | 16.065 | 2,167,400 |
| 2024-03-13 | 16.670 | 17.400 | 16.450 | 17.050 | 16.530 | 2,656,145 |
| 2024-03-12 | 15.910 | 16.680 | 15.820 | 16.670 | 16.162 | 2,668,855 |
| 2024-03-11 | 15.410 | 15.920 | 15.180 | 15.900 | 15.415 | 1,859,950 |
| 2024-03-08 | 15.050 | 15.500 | 14.960 | 15.410 | 14.940 | 1,281,250 |
| 2024-03-07 | 15.490 | 15.940 | 15.000 | 15.320 | 14.853 | 1,631,852 |
| 2024-03-06 | 14.930 | 15.680 | 14.790 | 15.410 | 14.940 | 2,140,410 |
| 2024-03-05 | 15.190 | 15.300 | 14.660 | 14.770 | 14.319 | 1,930,129 |
| 2024-03-04 | 15.480 | 15.800 | 14.810 | 15.310 | 14.843 | 2,245,477 |
| 2024-03-01 | 15.570 | 15.890 | 15.230 | 15.480 | 15.008 | 2,753,126 |
| 2024-02-29 | 14.900 | 15.700 | 14.380 | 15.590 | 15.114 | 4,610,076 |
| 2024-02-28 | 17.100 | 17.650 | 15.160 | 15.180 | 14.717 | 6,395,526 |
| 2024-02-27 | 16.170 | 17.170 | 16.020 | 17.140 | 16.617 | 3,497,850 |
| 2024-02-26 | 15.800 | 16.470 | 15.450 | 16.220 | 15.725 | 3,491,912 |
| 2024-02-23 | 14.890 | 15.640 | 14.770 | 15.500 | 15.027 | 2,904,110 |
| 2024-02-22 | 14.200 | 14.970 | 14.080 | 14.810 | 14.358 | 3,873,767 |
| 2024-02-21 | 13.290 | 15.550 | 12.900 | 14.580 | 14.135 | 5,136,331 |
| 2024-02-20 | 12.790 | 13.430 | 12.220 | 13.320 | 12.914 | 3,880,499 |
| 2024-02-19 | 12.040 | 12.990 | 11.840 | 12.700 | 12.313 | 5,524,697 |
| 2024-02-08 | 10.970 | 12.000 | 9.230 | 11.800 | 11.440 | 6,023,731 |
| 2024-02-07 | 12.280 | 12.470 | 10.220 | 10.770 | 10.442 | 4,514,285 |
| 2024-02-06 | 12.500 | 13.390 | 10.690 | 12.240 | 11.867 | 3,267,493 |
| 2024-02-05 | 15.410 | 15.410 | 12.250 | 12.750 | 12.361 | 2,618,200 |
| 2024-02-02 | 16.510 | 17.000 | 14.560 | 15.250 | 14.785 | 1,360,890 |
| 2024-02-01 | 16.820 | 17.200 | 16.020 | 16.410 | 15.909 | 1,256,400 |
| 2024-01-31 | 18.280 | 18.380 | 16.500 | 16.830 | 16.317 | 1,078,650 |
| 2024-01-30 | 19.000 | 19.000 | 17.840 | 17.840 | 17.296 | 983,800 |
| 2024-01-29 | 19.940 | 19.940 | 18.570 | 18.600 | 18.033 | 956,250 |
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.