Shiyan Taixiang Industry Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	24.100	24.110	23.300	23.960	22.988	6,813,362
2022-11-04	22.370	25.770	22.200	24.820	23.813	8,706,430
2022-11-03	22.010	23.390	21.770	22.400	21.492	5,088,211
2022-11-02	21.480	21.850	21.380	21.760	20.878	2,199,606
2022-11-01	20.600	21.320	20.510	21.290	20.427	1,810,755
2022-10-31	20.140	20.840	19.950	20.520	19.688	1,893,149
2022-10-28	20.980	21.050	19.630	19.950	19.141	2,545,754
2022-10-27	21.730	22.170	20.980	20.980	20.129	2,511,403
2022-10-26	22.110	22.190	21.570	21.850	20.964	3,242,650
2022-10-25	21.470	22.740	20.560	22.330	21.424	4,394,655
2022-10-24	21.000	21.990	20.950	21.680	20.801	2,853,031
2022-10-21	21.110	21.260	20.700	20.710	19.870	1,419,050
2022-10-20	20.870	21.060	20.390	20.700	19.861	1,404,207
2022-10-19	21.400	21.550	20.870	20.870	20.024	1,327,952
2022-10-18	21.700	22.170	21.150	21.550	20.676	1,763,462
2022-10-17	20.770	21.360	20.580	21.310	20.446	1,512,700
2022-10-14	21.000	21.250	20.670	20.770	19.928	2,061,500
2022-10-13	20.280	20.850	20.270	20.460	19.630	1,890,000
2022-10-12	19.880	20.470	19.630	20.470	19.640	1,552,500
2022-10-11	20.100	20.130	19.640	20.020	19.208	1,079,700
2022-10-10	19.900	20.320	19.750	19.910	19.103	1,292,257
2022-09-30	20.750	20.940	19.820	19.880	19.074	1,716,050
2022-09-29	20.900	21.190	20.630	20.710	19.870	1,868,624
2022-09-28	21.950	21.950	20.700	20.700	19.861	2,038,784
2022-09-27	21.600	21.980	21.360	21.890	21.002	1,704,619
2022-09-26	21.770	22.150	21.400	21.440	20.571	2,006,651
2022-09-23	23.300	23.500	22.000	22.220	21.319	2,383,905
2022-09-22	23.400	23.650	23.200	23.360	22.413	1,632,984
2022-09-21	23.130	23.590	22.910	23.410	22.461	1,980,224
2022-09-20	22.930	24.140	22.930	23.590	22.633	2,712,000
2022-09-19	22.710	23.180	22.500	22.820	21.895	2,054,350
2022-09-16	23.500	23.670	22.610	22.640	21.722	2,331,080
2022-09-15	24.830	24.890	23.260	23.420	22.470	3,477,629
2022-09-14	24.360	24.780	24.160	24.760	23.756	2,464,298
2022-09-13	24.480	24.880	24.400	24.880	23.871	2,601,483
2022-09-09	25.300	25.920	24.600	24.650	23.650	4,035,244
2022-09-08	26.720	26.780	25.280	25.410	24.379	4,773,818
2022-09-07	26.000	26.700	26.000	26.310	25.243	3,687,335
2022-09-06	26.430	26.490	25.600	26.230	25.166	3,250,516
2022-09-05	26.650	26.900	25.510	26.000	24.946	4,276,660
2022-09-02	26.440	26.950	26.390	26.600	25.521	3,964,874
2022-09-01	26.300	26.980	26.070	26.440	25.368	5,500,467
2022-08-31	28.680	29.390	27.260	27.280	26.174	6,413,685
2022-08-30	28.810	29.390	26.950	27.520	26.404	7,269,659
2022-08-29	30.000	30.000	28.710	29.080	27.901	5,983,097
2022-08-26	32.600	33.270	30.320	31.100	29.839	7,298,346
2022-08-25	33.330	34.060	31.800	33.370	32.017	9,087,266
2022-08-24	30.780	34.820	30.700	34.300	32.909	12,549,337
2022-08-23	32.260	33.770	31.000	31.480	30.203	9,259,323
2022-08-22	30.510	32.640	29.680	32.590	31.268	9,756,391
2022-08-19	32.850	33.850	30.700	30.700	29.455	11,198,763
2022-08-18	30.330	34.220	30.330	34.220	32.832	14,473,189
2022-08-17	29.550	29.900	28.380	28.520	27.363	9,342,188
2022-08-16	30.390	32.450	30.390	30.620	29.378	8,770,373
2022-08-15	33.030	33.900	31.000	31.150	29.887	11,334,598
2022-08-12	31.000	40.000	30.600	35.250	33.820	16,251,822
2022-08-11	28.880	39.800	28.880	35.400	33.964	17,719,164

← NewerPage 17 of 17 · 1,017 trading days

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.