Shiyan Taixiang Industry Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	24.800	25.560	24.550	25.300	24.528	4,555,750
2023-08-01	26.770	26.800	24.750	25.220	24.451	5,588,179
2023-07-31	27.300	27.780	25.960	26.430	25.624	6,169,102
2023-07-28	26.370	27.650	25.400	27.090	26.264	8,070,035
2023-07-27	27.000	28.620	26.300	26.500	25.692	8,669,738
2023-07-26	28.220	29.400	25.620	25.800	25.013	8,347,542
2023-07-25	29.600	31.310	28.040	28.800	27.921	8,903,063
2023-07-24	26.600	28.690	24.000	28.470	27.602	8,375,608
2023-07-21	29.030	31.800	28.990	29.940	29.027	11,583,439
2023-07-20	28.220	30.880	28.030	28.900	28.018	8,720,062
2023-07-19	28.090	28.900	27.660	28.290	27.427	3,737,800
2023-07-18	28.560	29.300	27.900	28.460	27.592	4,310,084
2023-07-17	29.700	29.700	27.800	28.420	27.553	5,597,640
2023-07-14	30.960	30.990	28.510	29.130	28.241	8,650,103
2023-07-13	29.750	31.960	28.420	30.960	30.016	11,472,843
2023-07-12	31.200	34.450	29.960	30.910	29.967	15,228,097
2023-07-11	30.910	32.500	30.000	32.270	31.286	16,194,850
2023-07-10	35.000	35.800	29.700	30.020	29.104	17,464,838
2023-07-07	31.400	36.220	31.000	36.220	35.115	19,991,676
2023-07-06	24.860	30.180	23.880	30.180	29.259	13,797,888
2023-07-05	23.560	25.480	22.970	25.150	24.383	10,186,892
2023-07-04	22.310	24.360	22.300	23.630	22.909	7,904,466
2023-07-03	22.700	23.540	22.580	22.600	21.911	4,644,047
2023-06-30	22.310	23.110	22.110	22.490	21.804	3,768,842
2023-06-29	21.970	22.800	21.930	22.500	21.814	4,199,101
2023-06-28	22.180	22.540	21.560	22.420	21.736	5,288,783
2023-06-27	23.600	23.600	20.120	22.110	21.436	7,038,682
2023-06-26	24.210	25.470	24.050	24.550	23.801	9,155,308
2023-06-21	23.750	24.300	23.330	24.250	23.510	7,155,983
2023-06-20	23.980	24.090	23.130	23.750	23.026	6,195,121
2023-06-19	23.800	24.360	23.800	23.980	23.249	6,659,556
2023-06-16	24.610	24.850	23.800	23.960	23.229	8,604,616
2023-06-15	25.240	26.160	24.130	24.130	23.394	12,455,231
2023-06-14	29.600	31.490	26.500	26.530	25.721	16,399,223
2023-06-13	28.780	31.340	28.410	29.470	28.571	18,856,382
2023-06-12	23.980	26.120	22.750	26.120	25.323	13,106,622
2023-06-09	19.810	21.770	19.810	21.770	21.106	3,886,172
2023-06-08	18.200	18.550	18.030	18.140	17.587	898,184
2023-06-07	18.650	18.650	17.950	18.070	17.519	983,349
2023-06-06	18.750	18.760	18.100	18.310	17.751	1,659,061
2023-06-05	18.960	19.020	18.660	18.780	18.207	1,130,855
2023-06-02	18.750	19.030	18.750	18.960	18.382	1,169,861
2023-06-01	19.590	19.850	18.630	18.900	18.323	1,879,229
2023-05-31	18.920	19.690	18.800	19.280	18.692	2,213,857
2023-05-30	18.700	19.900	18.700	19.180	18.595	2,417,339
2023-05-29	19.150	19.150	18.700	18.880	18.304	1,162,750
2023-05-26	19.800	19.800	18.920	19.290	18.508	2,557,841
2023-05-25	19.110	19.940	19.050	19.880	19.074	2,645,217
2023-05-24	18.720	19.250	18.700	19.160	18.383	1,431,350
2023-05-23	18.760	19.070	18.640	18.790	18.028	1,170,630
2023-05-22	18.390	18.880	18.300	18.740	17.980	899,221
2023-05-19	18.270	18.460	18.220	18.350	17.606	585,950
2023-05-18	18.040	18.510	17.980	18.350	17.606	1,148,854
2023-05-17	17.620	18.090	17.620	18.090	17.356	1,018,900
2023-05-16	18.490	18.490	17.740	17.770	17.049	1,323,339
2023-05-15	17.780	17.980	17.710	17.980	17.251	499,300
2023-05-12	17.810	17.970	17.670	17.780	17.059	463,321
2023-05-11	17.700	17.970	17.580	17.920	17.193	556,050
2023-05-10	17.180	17.790	17.020	17.740	17.021	819,950
2023-05-09	17.920	17.920	17.160	17.200	16.502	629,950

← NewerPage 14 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.