Shiyan Taixiang Industry Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	23.350	23.400	22.680	22.720	22.027	843,550
2023-11-01	22.700	23.380	22.230	23.140	22.434	1,435,453
2023-10-31	22.850	23.130	22.410	22.560	21.872	1,059,500
2023-10-30	23.580	23.580	22.430	22.820	22.124	1,848,800
2023-10-27	23.200	24.040	22.940	23.550	22.832	1,675,050
2023-10-26	22.560	23.300	22.310	23.240	22.531	1,428,650
2023-10-25	22.400	23.090	22.300	22.810	22.114	1,081,750
2023-10-24	21.690	22.760	21.530	22.400	21.717	1,680,650
2023-10-23	21.930	22.760	21.130	21.530	20.873	1,852,000
2023-10-20	21.830	23.790	21.830	22.040	21.368	2,426,526
2023-10-19	22.550	22.550	21.860	21.930	21.261	779,176
2023-10-18	22.440	22.600	22.140	22.350	21.668	922,201
2023-10-17	23.450	23.450	22.420	22.550	21.862	1,121,300
2023-10-16	23.870	24.500	23.200	23.330	22.618	1,288,350
2023-10-13	23.400	23.960	23.350	23.770	23.045	1,315,550
2023-10-12	23.350	23.950	23.350	23.620	22.900	1,096,700
2023-10-11	23.590	23.970	23.310	23.640	22.919	1,373,710
2023-10-10	24.170	24.480	23.600	23.770	23.045	1,374,200
2023-10-09	23.380	24.680	23.380	24.170	23.433	2,130,600
2023-09-28	22.680	23.950	22.680	23.320	22.609	1,705,600
2023-09-27	23.390	23.460	22.660	22.660	21.969	1,217,400
2023-09-26	23.600	23.720	22.710	23.300	22.589	1,413,100
2023-09-25	23.410	24.070	23.330	23.590	22.870	1,010,900
2023-09-22	22.910	23.720	22.910	23.420	22.706	1,120,850
2023-09-21	23.320	23.890	22.850	23.120	22.415	1,463,150
2023-09-20	23.840	24.620	23.630	23.680	22.958	1,545,250
2023-09-19	24.250	24.500	23.470	24.000	23.268	1,849,350
2023-09-18	23.310	25.190	22.650	24.430	23.685	2,848,450
2023-09-15	23.410	23.640	23.020	23.130	22.424	1,117,051
2023-09-14	24.280	24.370	23.300	23.410	22.696	1,234,801
2023-09-13	24.850	24.850	23.800	24.280	23.539	1,668,201
2023-09-12	24.770	25.250	24.490	24.980	24.218	1,611,100
2023-09-11	24.400	24.970	23.980	24.810	24.053	2,108,311
2023-09-08	24.620	24.720	24.030	24.060	23.326	1,099,400
2023-09-07	25.110	25.110	24.280	24.370	23.627	1,390,750
2023-09-06	25.010	25.250	24.700	25.200	24.431	1,379,911
2023-09-05	25.300	25.560	24.790	24.960	24.199	1,727,878
2023-09-04	25.130	25.550	24.910	25.310	24.538	2,120,850
2023-09-01	24.870	25.590	24.680	25.350	24.577	2,372,400
2023-08-31	24.630	25.490	24.390	24.980	24.218	2,368,550
2023-08-30	23.590	24.900	23.590	24.830	24.073	2,556,100
2023-08-29	21.820	24.200	21.800	23.900	23.171	4,015,415
2023-08-28	24.210	24.210	21.910	22.110	21.436	2,375,500
2023-08-25	23.050	23.240	22.200	22.480	21.794	2,758,829
2023-08-24	23.800	24.040	23.240	23.240	22.531	2,411,300
2023-08-23	24.110	24.650	23.600	23.920	23.190	2,240,466
2023-08-22	24.340	24.740	23.680	24.300	23.559	2,573,533
2023-08-21	24.190	24.880	24.120	24.270	23.530	2,564,520
2023-08-18	24.810	25.390	24.100	24.120	23.384	3,655,258
2023-08-17	24.120	25.100	23.230	25.000	24.237	4,904,763
2023-08-16	24.680	25.330	24.310	24.320	23.578	3,913,826
2023-08-15	25.600	25.600	24.100	24.480	23.733	4,266,559
2023-08-14	24.840	26.150	24.740	25.350	24.577	4,354,871
2023-08-11	26.570	26.930	25.450	25.470	24.693	6,051,433
2023-08-10	25.210	27.200	25.210	26.700	25.886	8,139,471
2023-08-09	24.810	27.200	24.480	25.980	25.188	9,649,605
2023-08-08	24.250	26.300	24.080	25.690	24.906	9,183,449
2023-08-07	24.240	24.610	23.960	24.300	23.559	2,448,096
2023-08-04	24.500	24.660	24.040	24.250	23.510	3,338,612
2023-08-03	25.180	25.180	24.300	24.510	23.762	3,745,650

← NewerPage 13 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.