Shiyan Taixiang Industry Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	30.610	31.990	30.350	31.660	31.436	1,654,350
2026-01-20	32.230	32.280	30.520	30.900	30.681	1,793,600
2026-01-19	31.620	32.380	31.170	32.230	32.002	2,260,885
2026-01-16	33.100	33.100	31.000	31.850	31.624	3,416,400
2026-01-15	29.500	34.300	29.250	32.090	31.863	5,544,605
2026-01-14	30.070	30.280	28.910	29.550	29.341	2,470,900
2026-01-13	30.590	30.770	29.880	29.970	29.758	2,094,650
2026-01-12	31.100	31.410	30.000	30.510	30.294	2,589,811
2026-01-09	31.670	31.920	30.660	30.930	30.711	2,033,732
2026-01-08	32.860	32.860	31.510	31.700	31.475	2,210,921
2026-01-07	31.640	33.290	31.030	32.640	32.409	3,869,600
2026-01-06	30.910	32.900	30.450	31.610	31.386	3,753,840
2026-01-05	29.970	30.860	29.500	30.640	30.423	1,905,506
2025-12-31	29.830	30.380	29.400	29.690	29.480	1,322,516
2025-12-30	30.350	30.350	29.560	29.900	29.688	1,400,441
2025-12-29	29.850	30.920	29.290	30.190	29.976	1,556,990
2025-12-26	30.110	31.460	29.670	29.790	29.579	1,960,090
2025-12-25	29.950	30.330	29.530	30.030	29.817	1,341,510
2025-12-24	29.350	30.340	29.050	29.950	29.738	1,374,950
2025-12-23	31.000	31.000	28.890	29.110	28.904	1,356,376
2025-12-22	29.920	30.360	29.200	30.180	29.966	1,086,500
2025-12-19	29.090	29.890	29.090	29.460	29.251	1,100,050
2025-12-18	28.950	29.650	28.780	29.050	28.844	1,198,724
2025-12-17	28.460	29.350	28.290	29.120	28.914	1,174,200
2025-12-16	30.500	30.500	28.300	28.490	28.288	1,377,121
2025-12-15	29.350	30.240	28.950	29.840	29.629	1,935,921
2025-12-12	30.160	30.610	29.310	29.330	29.122	2,221,750
2025-12-11	29.940	31.590	29.650	30.380	30.165	2,465,671
2025-12-10	30.060	30.480	29.550	29.850	29.638	858,226
2025-12-09	29.900	30.440	29.660	30.140	29.926	1,607,400
2025-12-08	30.750	30.750	28.820	30.000	29.787	3,608,555
2025-12-05	30.390	30.760	29.650	30.510	30.294	1,446,100
2025-12-04	30.640	30.970	30.210	30.540	30.324	845,963
2025-12-03	31.290	31.670	30.800	30.900	30.681	1,231,826
2025-12-02	32.780	33.000	31.010	31.290	31.068	2,578,035
2025-12-01	31.880	33.990	31.580	32.780	32.548	3,088,708
2025-11-28	32.400	32.400	30.510	31.410	31.187	2,346,342
2025-11-27	30.280	31.160	29.980	30.620	30.403	1,452,992
2025-11-26	30.630	30.860	29.810	30.180	29.966	1,662,902
2025-11-25	33.000	33.000	30.260	30.500	30.284	3,831,150
2025-11-24	30.890	32.210	30.000	30.470	30.254	2,844,000
2025-11-21	35.480	35.480	30.200	30.470	30.254	3,030,100
2025-11-20	34.030	34.130	33.010	33.790	33.551	2,122,485
2025-11-19	35.180	35.450	33.220	33.590	33.352	1,600,800
2025-11-18	34.500	35.540	33.900	35.080	34.831	1,673,500
2025-11-17	36.630	36.630	34.510	34.600	34.355	1,781,118
2025-11-14	37.200	37.230	35.900	35.980	35.725	2,021,613
2025-11-13	37.900	39.000	36.830	37.190	36.926	2,478,900
2025-11-12	40.980	41.100	38.080	38.250	37.979	1,952,700
2025-11-11	37.610	39.830	37.450	39.410	39.131	1,877,093
2025-11-10	36.680	37.780	36.520	37.360	37.095	1,005,300
2025-11-07	37.180	37.380	36.300	36.700	36.440	856,158
2025-11-06	37.360	37.860	36.750	37.380	37.115	948,821
2025-11-05	36.500	37.600	36.500	37.050	36.787	1,073,050
2025-11-04	37.020	37.480	36.380	37.060	36.797	1,555,300
2025-11-03	38.000	39.200	36.520	37.370	37.105	2,997,658
2025-10-31	36.460	38.250	35.910	37.430	37.165	2,519,300
2025-10-30	36.980	37.280	35.300	36.260	36.003	3,514,442
2025-10-29	40.790	42.500	35.890	37.300	37.036	5,957,445
2025-10-28	39.700	42.390	39.300	41.930	41.633	3,307,850

← NewerPage 4 of 17 · 1,016 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.