Shiyan Taixiang Industry Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	20.120	20.320	19.990	20.290	19.467	859,600
2023-02-06	19.890	20.140	19.830	20.110	19.294	865,250
2023-02-03	20.010	20.160	19.800	19.980	19.170	995,850
2023-02-02	20.500	20.500	20.020	20.050	19.237	1,222,032
2023-02-01	20.010	20.250	20.000	20.240	19.419	1,290,932
2023-01-31	19.880	20.080	19.630	20.010	19.198	970,900
2023-01-30	19.670	20.090	19.520	19.890	19.083	1,726,708
2023-01-20	19.440	19.440	19.210	19.350	18.565	877,150
2023-01-19	19.270	19.430	19.180	19.280	18.498	963,450
2023-01-18	19.060	19.190	18.970	19.160	18.383	682,850
2023-01-17	19.050	19.130	18.930	18.980	18.210	657,750
2023-01-16	18.740	19.120	18.610	19.060	18.287	800,200
2023-01-13	18.940	18.950	18.580	18.680	17.922	684,950
2023-01-12	18.500	18.950	18.500	18.790	18.028	826,424
2023-01-11	18.970	19.010	18.560	18.570	17.817	1,029,700
2023-01-10	19.280	19.280	18.830	19.020	18.249	866,103
2023-01-09	19.050	19.250	18.950	19.140	18.364	965,150
2023-01-06	19.080	19.260	18.910	18.950	18.181	882,950
2023-01-05	18.930	19.130	18.760	19.040	18.268	770,850
2023-01-04	18.910	19.060	18.780	18.820	18.057	706,400
2023-01-03	18.520	18.940	18.400	18.900	18.134	782,950
2022-12-30	18.590	18.750	18.520	18.570	17.817	577,856
2022-12-29	18.550	18.830	18.380	18.380	17.635	585,000
2022-12-28	19.350	19.350	18.600	18.620	17.865	821,800
2022-12-27	19.090	19.300	18.810	19.180	18.402	713,787
2022-12-26	18.580	19.090	18.580	19.080	18.306	896,300
2022-12-23	18.700	18.780	18.360	18.590	17.836	952,400
2022-12-22	19.230	19.480	18.700	18.790	18.028	1,287,409
2022-12-21	20.050	20.050	19.020	19.240	18.460	1,499,800
2022-12-20	19.560	20.360	19.460	20.090	19.275	1,425,715
2022-12-19	19.840	20.450	19.770	19.790	18.987	1,186,880
2022-12-16	20.510	20.820	19.900	19.920	19.112	1,567,300
2022-12-15	20.200	20.790	20.140	20.750	19.908	1,100,806
2022-12-14	20.550	20.610	20.210	20.310	19.486	687,750
2022-12-13	20.570	20.740	20.380	20.410	19.582	716,650
2022-12-12	20.650	20.800	20.420	20.660	19.822	779,047
2022-12-09	21.100	21.140	20.650	20.660	19.822	1,131,867
2022-12-08	21.020	21.170	20.800	20.990	20.139	962,485
2022-12-07	20.970	21.320	20.960	21.040	20.187	1,005,103
2022-12-06	21.250	21.460	21.000	21.100	20.244	1,384,787
2022-12-05	21.550	21.660	21.300	21.310	20.446	1,273,840
2022-12-02	21.340	21.560	21.160	21.470	20.599	1,220,996
2022-12-01	21.670	21.880	21.320	21.340	20.475	2,069,708
2022-11-30	20.880	21.480	20.700	21.480	20.609	2,556,117
2022-11-29	20.880	20.960	20.650	20.830	19.985	1,135,900
2022-11-28	20.330	20.750	20.050	20.700	19.861	998,450
2022-11-25	21.400	21.400	20.530	20.570	19.736	1,417,900
2022-11-24	20.970	21.200	20.970	21.060	20.206	1,127,850
2022-11-23	21.490	21.490	20.490	20.880	20.033	1,989,080
2022-11-22	21.870	22.270	21.450	21.560	20.686	2,237,950
2022-11-21	21.350	21.820	21.320	21.780	20.897	1,483,653
2022-11-18	22.190	22.370	21.450	21.490	20.618	2,541,700
2022-11-17	22.000	22.390	21.800	22.390	21.482	1,935,944
2022-11-16	22.760	22.810	22.220	22.270	21.367	2,128,850
2022-11-15	22.400	22.750	22.180	22.750	21.827	2,554,520
2022-11-14	22.080	22.470	21.880	22.460	21.549	2,345,349
2022-11-11	22.650	22.750	22.060	22.100	21.204	3,132,790
2022-11-10	23.000	23.000	22.190	22.340	21.434	3,498,032
2022-11-09	23.010	23.270	22.700	23.180	22.240	2,780,741
2022-11-08	23.700	23.700	22.920	23.120	22.182	4,019,174

← NewerPage 16 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.