Shiyan Taixiang Industry Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	25.690	26.400	25.210	26.120	25.935	1,693,500
2026-04-23	27.130	27.140	25.360	25.740	25.558	2,765,996
2026-04-22	27.450	27.470	26.990	27.320	27.126	1,679,646
2026-04-21	26.640	27.950	26.640	27.590	27.394	2,445,881
2026-04-20	26.200	27.180	26.160	27.000	26.809	2,440,133
2026-04-17	26.660	26.810	25.660	26.050	25.865	1,436,600
2026-04-16	26.020	26.600	25.430	26.570	26.382	1,519,563
2026-04-15	26.000	26.440	25.690	25.870	25.687	1,233,000
2026-04-14	26.060	26.090	25.540	25.980	25.796	1,841,711
2026-04-13	26.120	26.400	25.100	25.600	25.419	2,244,399
2026-04-10	27.340	27.340	25.950	26.230	26.044	3,223,530
2026-04-09	27.710	28.090	27.180	27.180	26.987	1,243,000
2026-04-08	26.730	28.220	26.730	27.880	27.682	2,274,807
2026-04-07	25.580	26.450	25.300	26.060	25.875	1,636,052
2026-04-03	26.650	26.650	25.340	25.430	25.250	1,185,800
2026-04-02	28.000	28.000	26.050	26.250	26.064	1,333,553
2026-04-01	27.320	27.690	26.820	27.380	27.186	1,175,480
2026-03-31	27.680	27.960	26.680	26.680	26.491	1,160,720
2026-03-30	27.410	27.570	26.930	27.570	27.375	947,915
2026-03-27	26.650	27.450	26.300	27.270	27.077	823,700
2026-03-26	27.090	27.480	26.050	26.780	26.590	1,029,800
2026-03-25	26.510	27.530	26.300	26.960	26.769	1,476,611
2026-03-24	25.510	26.320	25.080	26.310	26.124	1,664,003
2026-03-23	26.620	26.620	24.320	24.890	24.714	1,538,518
2026-03-20	27.830	28.450	26.680	26.800	26.610	1,139,450
2026-03-19	28.010	28.450	27.660	27.710	27.514	1,721,450
2026-03-18	27.760	28.280	27.630	28.220	28.020	1,402,200
2026-03-17	29.350	29.350	27.500	27.610	27.414	1,152,800
2026-03-16	28.520	29.300	28.360	29.020	28.814	1,073,600
2026-03-13	28.920	29.290	28.440	28.550	28.348	685,918
2026-03-12	29.500	29.530	28.680	28.800	28.596	857,600
2026-03-11	30.040	30.430	29.200	29.380	29.172	1,027,550
2026-03-10	29.180	30.000	29.180	30.000	29.787	989,350
2026-03-09	29.110	29.600	28.400	28.880	28.675	1,405,703
2026-03-06	29.360	29.850	29.360	29.670	29.460	878,100
2026-03-05	29.440	30.430	29.130	29.330	29.122	1,347,700
2026-03-04	29.390	29.440	28.670	28.860	28.655	1,237,100
2026-03-03	31.580	31.780	29.020	29.430	29.221	1,904,000
2026-03-02	31.260	32.310	30.910	31.530	31.307	2,829,429
2026-02-27	32.200	32.250	31.300	31.520	31.297	2,120,950
2026-02-26	33.330	33.330	32.150	32.450	32.220	1,465,536
2026-02-25	33.740	33.880	32.840	33.230	32.994	1,248,176
2026-02-24	33.370	34.220	32.320	33.710	33.471	2,112,700
2026-02-13	32.280	33.850	32.280	33.200	32.965	2,334,622
2026-02-12	33.740	33.740	32.000	32.100	31.873	2,593,766
2026-02-11	33.520	34.980	33.000	33.590	33.352	3,315,748
2026-02-10	31.690	33.730	31.200	33.360	33.124	3,401,779
2026-02-09	31.340	32.100	30.520	31.700	31.475	1,780,759
2026-02-06	30.620	31.180	29.970	30.980	30.760	1,062,907
2026-02-05	30.570	30.910	30.250	30.600	30.383	903,650
2026-02-04	30.340	31.570	30.300	30.800	30.582	1,407,841
2026-02-03	29.660	30.610	29.320	30.310	30.095	1,422,500
2026-02-02	29.940	30.480	29.510	29.510	29.301	1,150,051
2026-01-30	29.770	30.700	29.430	30.190	29.976	1,515,713
2026-01-29	30.890	31.070	29.810	30.000	29.787	1,515,288
2026-01-28	31.400	31.500	30.240	30.890	30.671	1,852,800
2026-01-27	30.960	31.900	29.770	31.500	31.277	2,166,050
2026-01-26	32.010	32.010	30.500	31.030	30.810	2,193,600
2026-01-23	31.010	32.230	30.800	31.840	31.614	2,137,963
2026-01-22	31.560	32.000	30.750	30.890	30.671	1,341,191

← NewerPage 3 of 5 · 241 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.