Shiyan Taixiang Industry Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	16.180	17.330	16.180	17.030	17.030	1,321,450
2026-07-22	16.920	17.300	16.450	16.560	16.560	1,291,950
2026-07-21	17.350	17.370	15.800	17.060	17.060	2,029,950
2026-07-20	17.870	18.490	16.660	17.110	17.110	1,714,850
2026-07-17	18.780	19.160	17.630	17.860	17.860	1,652,000
2026-07-16	18.500	19.470	18.460	18.780	18.780	1,293,100
2026-07-15	18.980	19.130	18.500	18.690	18.690	1,436,421
2026-07-14	18.220	19.030	17.800	18.880	18.880	1,663,550
2026-07-13	18.590	18.700	17.830	17.840	17.840	1,196,900
2026-07-10	18.680	18.980	17.910	18.530	18.530	1,366,850
2026-07-09	18.480	18.480	17.710	18.090	18.090	1,008,551
2026-07-08	19.150	19.510	18.090	18.230	18.230	1,398,600
2026-07-07	19.500	19.740	18.510	18.660	18.660	1,460,068
2026-07-06	19.940	20.200	19.530	19.540	19.540	1,293,850
2026-07-03	17.850	20.260	17.850	19.920	19.920	1,596,400
2026-07-02	19.680	20.250	19.200	19.370	19.370	1,822,850
2026-07-01	18.900	19.770	18.670	19.420	19.420	2,010,200
2026-06-30	19.160	19.270	18.700	18.900	18.900	1,034,659
2026-06-29	19.290	19.360	18.380	19.100	19.100	2,033,000
2026-06-26	19.950	19.950	18.620	19.150	19.150	1,693,600
2026-06-25	20.180	20.350	19.330	19.670	19.670	1,400,951
2026-06-24	21.200	21.360	20.010	20.180	20.180	1,229,201
2026-06-23	20.680	21.490	20.680	21.150	21.150	1,468,700
2026-06-22	20.980	21.110	19.940	20.880	20.880	1,816,638
2026-06-18	21.170	21.400	20.690	21.120	20.970	1,189,500
2026-06-17	21.500	21.760	20.910	21.070	20.921	1,283,662
2026-06-16	21.620	21.920	20.960	21.500	21.348	1,268,851
2026-06-15	21.870	22.400	21.310	21.510	21.358	1,552,051
2026-06-12	21.450	21.980	21.090	21.740	21.586	1,771,224
2026-06-11	21.090	21.480	20.650	21.000	20.851	1,341,400
2026-06-10	21.740	21.990	20.910	21.390	21.238	1,494,100
2026-06-09	21.870	22.190	21.420	21.740	21.586	1,963,000
2026-06-08	22.460	22.480	20.570	21.440	21.288	1,722,253
2026-06-05	22.030	22.890	21.540	22.610	22.450	1,853,521
2026-06-04	22.270	22.690	21.860	22.020	21.864	1,536,350
2026-06-03	22.740	22.930	22.090	22.280	22.122	1,833,750
2026-06-02	23.530	23.990	22.300	22.720	22.559	2,212,311
2026-06-01	22.960	23.980	22.670	23.510	23.343	2,051,600
2026-05-29	23.840	24.020	22.410	22.570	22.410	1,492,492
2026-05-28	23.840	24.190	22.940	23.860	23.691	1,457,214
2026-05-27	24.170	24.440	23.250	23.830	23.661	1,690,700
2026-05-26	24.570	24.900	24.010	24.280	24.108	2,243,049
2026-05-25	26.370	26.370	24.280	24.750	24.575	2,308,832
2026-05-22	25.720	26.280	25.430	26.010	25.826	1,454,061
2026-05-21	26.620	27.280	25.400	25.470	25.290	1,672,433
2026-05-20	27.320	27.320	25.930	26.620	26.431	1,470,069
2026-05-19	27.040	27.480	26.600	26.780	26.590	1,541,900
2026-05-18	27.370	27.780	26.330	27.150	26.958	2,346,066
2026-05-15	26.760	27.650	26.630	27.210	27.017	2,497,600
2026-05-14	27.660	27.780	26.640	26.750	26.560	1,639,713
2026-05-13	27.440	27.770	26.700	27.540	27.345	1,669,829
2026-05-12	28.250	28.250	27.000	27.260	27.067	2,134,617
2026-05-11	28.110	28.380	27.610	28.110	27.911	1,425,417
2026-05-08	27.980	28.220	27.510	28.110	27.911	1,076,077
2026-05-07	27.720	28.330	27.680	27.720	27.524	1,637,779
2026-05-06	27.810	28.450	27.520	27.690	27.494	1,860,829
2026-04-30	27.440	28.470	27.270	27.730	27.533	1,191,232
2026-04-29	26.800	27.800	26.530	27.460	27.265	1,681,371
2026-04-28	27.160	27.230	26.580	26.880	26.690	1,591,847
2026-04-27	26.280	27.340	25.970	27.160	26.968	2,571,250

← NewerPage 2 of 2 · 120 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.