Shiyan Taixiang Industry Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	17.830	17.980	17.620	17.700	16.982	546,450
2023-05-05	17.900	17.950	17.550	17.800	17.078	491,979
2023-05-04	17.660	17.930	17.280	17.800	17.078	464,600
2023-04-28	17.410	17.690	17.370	17.620	16.905	717,888
2023-04-27	16.910	17.490	16.910	17.340	16.637	556,350
2023-04-26	16.920	17.340	16.780	17.220	16.522	594,300
2023-04-25	17.390	17.420	16.620	16.950	16.263	777,700
2023-04-24	17.200	17.430	16.920	17.390	16.685	736,496
2023-04-21	17.840	18.020	17.260	17.280	16.579	904,934
2023-04-20	18.330	18.330	17.780	17.830	17.107	958,361
2023-04-19	18.690	18.700	18.310	18.320	17.577	742,650
2023-04-18	18.820	18.900	18.550	18.560	17.807	961,800
2023-04-17	18.680	18.990	18.650	18.950	18.181	1,237,000
2023-04-14	18.370	18.980	18.280	18.870	18.105	1,483,111
2023-04-13	18.450	18.500	18.260	18.310	17.567	660,450
2023-04-12	18.390	18.490	18.270	18.490	17.740	634,761
2023-04-11	18.540	18.540	18.200	18.400	17.654	854,475
2023-04-10	18.800	18.870	18.430	18.540	17.788	800,854
2023-04-07	18.950	18.950	18.680	18.800	18.038	745,004
2023-04-06	18.820	18.900	18.410	18.870	18.105	596,750
2023-04-04	19.330	19.350	18.680	18.790	18.028	1,151,050
2023-04-03	19.130	19.370	19.130	19.330	18.546	663,250
2023-03-31	19.060	19.500	19.060	19.300	18.517	804,800
2023-03-30	19.490	19.570	19.060	19.060	18.287	1,049,650
2023-03-29	19.370	19.670	19.290	19.490	18.700	1,237,155
2023-03-28	19.600	19.680	19.330	19.370	18.584	1,024,410
2023-03-27	19.710	19.750	19.450	19.570	18.776	843,279
2023-03-24	19.830	19.980	19.610	19.720	18.920	874,288
2023-03-23	20.060	20.060	19.650	19.800	18.997	1,087,750
2023-03-22	19.600	20.070	19.490	20.020	19.208	1,808,450
2023-03-21	19.370	19.540	19.200	19.530	18.738	1,331,708
2023-03-20	19.310	19.470	18.890	19.340	18.556	1,549,951
2023-03-17	19.200	19.690	19.060	19.280	18.498	1,890,200
2023-03-16	19.990	19.990	19.360	19.400	18.613	1,105,750
2023-03-15	19.860	20.240	19.810	19.940	19.131	1,487,950
2023-03-14	19.980	20.030	19.260	19.860	19.055	2,623,097
2023-03-13	20.730	20.800	19.770	20.180	19.362	3,722,389
2023-03-10	20.420	21.800	20.400	21.020	20.168	4,059,885
2023-03-09	20.400	20.780	20.200	20.510	19.678	984,297
2023-03-08	20.030	20.370	20.030	20.310	19.486	633,650
2023-03-07	20.580	20.650	20.040	20.050	19.237	778,600
2023-03-06	20.410	20.600	20.330	20.590	19.755	925,747
2023-03-03	20.830	20.850	20.230	20.390	19.563	1,295,732
2023-03-02	21.020	21.080	20.720	20.780	19.937	1,344,777
2023-03-01	21.020	21.100	20.750	21.100	20.244	1,229,900
2023-02-28	20.990	21.130	20.670	20.990	20.139	1,064,467
2023-02-27	21.160	21.160	20.800	20.860	20.014	1,300,779
2023-02-24	21.640	21.720	21.030	21.200	20.340	2,625,415
2023-02-23	20.770	21.610	20.770	21.610	20.734	3,265,946
2023-02-22	20.300	20.980	20.300	20.810	19.966	958,250
2023-02-21	20.740	20.790	20.440	20.750	19.908	923,750
2023-02-20	20.490	20.610	20.170	20.600	19.765	917,130
2023-02-17	20.480	20.750	20.290	20.320	19.496	969,400
2023-02-16	21.120	21.260	20.270	20.420	19.592	1,883,700
2023-02-15	21.350	21.350	21.030	21.150	20.292	1,256,014
2023-02-14	20.900	21.370	20.800	21.230	20.369	1,893,530
2023-02-13	20.510	20.950	20.500	20.900	20.052	1,411,744
2023-02-10	20.920	21.030	20.500	20.550	19.717	1,607,394
2023-02-09	20.340	20.870	20.220	20.870	20.024	1,950,113
2023-02-08	20.300	20.460	20.150	20.340	19.515	1,063,250

← NewerPage 15 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.