Shiyan Taixiang Industry Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	19.980	20.190	19.450	19.550	18.954	818,050
2024-01-25	19.200	19.900	18.380	19.880	19.274	1,202,400
2024-01-24	18.830	19.160	18.120	18.900	18.323	1,118,250
2024-01-23	19.120	19.210	18.290	18.640	18.071	1,389,650
2024-01-22	20.380	20.520	18.970	19.220	18.634	1,224,500
2024-01-19	20.860	20.870	20.340	20.420	19.797	934,400
2024-01-18	21.170	21.170	20.210	20.770	20.136	1,013,100
2024-01-17	21.680	21.720	20.780	21.010	20.369	639,500
2024-01-16	21.510	21.840	21.300	21.580	20.922	744,700
2024-01-15	21.960	21.960	21.960	21.960	21.290	0
2024-01-12	22.240	22.490	21.950	21.960	21.290	774,512
2024-01-11	22.030	22.240	21.590	22.150	21.474	503,450
2024-01-10	22.120	22.150	21.650	21.780	21.116	701,750
2024-01-09	22.360	22.550	21.910	22.010	21.339	851,350
2024-01-08	22.510	22.560	21.950	21.960	21.290	762,063
2024-01-05	22.840	23.160	22.300	22.440	21.756	595,950
2024-01-04	22.820	23.050	22.460	22.810	22.114	745,213
2024-01-03	23.080	23.090	22.560	22.660	21.969	643,900
2024-01-02	23.010	23.340	22.690	23.040	22.337	742,500
2023-12-29	22.360	22.980	22.220	22.960	22.260	822,350
2023-12-28	22.040	22.500	21.670	22.420	21.736	787,800
2023-12-27	22.080	22.080	21.560	21.950	21.280	835,450
2023-12-26	22.580	22.580	21.600	21.780	21.116	761,050
2023-12-25	22.500	22.660	21.950	22.190	21.513	837,550
2023-12-22	22.890	23.020	22.410	22.430	21.746	748,713
2023-12-21	22.830	23.020	22.180	22.960	22.260	722,803
2023-12-20	23.100	23.390	22.780	22.780	22.085	604,600
2023-12-19	22.770	23.150	22.620	23.020	22.318	770,263
2023-12-18	23.220	23.260	22.450	22.810	22.114	1,192,800
2023-12-15	23.090	23.300	22.840	22.880	22.182	633,550
2023-12-14	23.390	23.570	22.950	23.060	22.357	887,850
2023-12-13	23.470	23.580	22.950	23.070	22.366	974,050
2023-12-12	23.330	23.550	23.000	23.380	22.667	1,011,512
2023-12-11	22.740	23.490	22.400	23.320	22.609	1,849,750
2023-12-08	23.270	23.710	22.720	22.740	22.046	1,431,650
2023-12-07	24.150	24.150	23.250	23.290	22.580	1,389,465
2023-12-06	23.920	24.990	23.630	24.080	23.345	1,678,465
2023-12-05	24.400	24.800	23.920	23.920	23.190	1,367,168
2023-12-04	24.700	24.980	24.320	24.610	23.859	1,767,611
2023-12-01	24.900	25.170	22.770	24.400	23.656	2,381,802
2023-11-30	25.590	25.830	24.540	24.910	24.150	3,615,102
2023-11-29	25.220	27.430	25.070	25.910	25.120	4,790,362
2023-11-28	24.740	25.380	24.500	25.230	24.460	1,461,672
2023-11-27	24.660	24.850	24.160	24.750	23.995	1,087,850
2023-11-24	25.290	25.290	24.270	24.450	23.704	1,382,050
2023-11-23	24.500	25.280	24.060	25.060	24.296	1,350,800
2023-11-22	24.700	25.000	24.300	24.300	23.559	1,076,500
2023-11-21	24.970	25.330	24.760	24.840	24.082	1,161,400
2023-11-20	25.290	25.660	24.780	25.010	24.247	1,590,400
2023-11-17	24.730	25.510	24.620	25.290	24.519	1,798,210
2023-11-16	24.710	25.140	24.600	24.730	23.976	1,639,350
2023-11-15	24.360	24.880	24.000	24.720	23.966	1,662,250
2023-11-14	24.420	24.690	24.060	24.200	23.462	1,124,000
2023-11-13	24.330	24.570	24.050	24.420	23.675	1,081,200
2023-11-10	24.360	24.510	23.990	24.200	23.462	868,000
2023-11-09	24.720	24.840	24.110	24.460	23.714	1,604,250
2023-11-08	24.240	24.740	23.810	24.490	23.743	1,916,850
2023-11-07	23.910	24.290	23.700	24.000	23.268	1,232,600
2023-11-06	23.130	23.910	23.100	23.910	23.181	1,142,650
2023-11-03	22.730	23.400	22.730	23.100	22.395	819,900

← NewerPage 12 of 17 · 1,017 trading daysOlder →

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.