Shiyan Taixiang Industry Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	39.510	40.000	38.370	39.620	39.339	2,499,550
2025-10-24	35.090	40.000	35.090	38.740	38.465	2,893,330
2025-10-23	34.860	35.430	33.800	35.340	35.090	833,740
2025-10-22	34.830	35.800	34.330	34.690	34.444	961,890
2025-10-21	35.500	35.500	34.100	34.900	34.653	978,150
2025-10-20	33.970	35.500	33.010	34.740	34.494	1,796,400
2025-10-17	35.330	35.600	33.250	33.370	33.134	1,533,497
2025-10-16	35.990	36.500	34.560	34.980	34.732	1,540,897
2025-10-15	33.620	35.740	33.000	35.480	35.229	1,925,487
2025-10-14	34.290	34.380	32.860	33.280	33.044	1,439,900
2025-10-13	33.990	35.250	32.310	33.540	33.302	2,404,059
2025-10-10	36.410	36.920	34.750	34.940	34.692	2,428,526
2025-10-09	32.580	36.770	31.970	36.400	36.142	3,557,967
2025-09-30	31.700	33.000	31.300	32.580	32.349	1,830,500
2025-09-29	30.910	32.290	30.510	31.660	31.436	1,884,525
2025-09-26	30.640	32.300	29.700	30.910	30.691	2,606,650
2025-09-25	30.460	31.990	29.680	30.950	30.731	3,653,642
2025-09-24	27.430	30.800	27.080	29.850	29.638	2,598,690
2025-09-23	27.570	27.810	26.530	27.560	27.365	1,473,000
2025-09-22	27.650	28.290	26.800	27.560	27.365	1,160,300
2025-09-19	28.130	28.200	27.500	27.830	27.633	1,162,400
2025-09-18	29.010	29.300	27.610	28.000	27.802	1,602,972
2025-09-17	29.010	29.390	28.850	29.030	28.824	907,650
2025-09-16	29.140	29.760	28.890	29.090	28.884	1,150,000
2025-09-15	28.920	29.380	28.700	29.130	28.924	1,068,000
2025-09-12	29.760	30.190	28.800	28.900	28.695	1,498,250
2025-09-11	29.180	30.150	28.710	29.750	29.539	785,550
2025-09-10	29.440	30.220	29.100	29.260	29.053	776,573
2025-09-09	30.880	30.880	29.000	29.410	29.202	1,194,898
2025-09-08	29.430	30.980	29.100	30.800	30.582	1,803,474
2025-09-05	29.180	29.620	28.520	29.440	29.231	1,546,700
2025-09-04	30.370	30.960	28.610	29.100	28.894	1,939,300
2025-09-03	30.760	30.770	29.130	29.510	29.301	1,102,771
2025-09-02	31.490	31.900	30.160	30.240	30.026	1,589,475
2025-09-01	32.630	32.810	31.350	31.600	31.376	1,270,161
2025-08-29	32.100	32.890	31.570	32.630	32.399	1,386,435
2025-08-28	32.580	33.330	31.080	32.080	31.853	2,325,250
2025-08-27	34.140	34.700	32.000	32.570	32.339	3,144,021
2025-08-26	33.060	34.900	33.060	34.500	34.255	2,730,700
2025-08-25	31.020	34.300	30.960	33.720	33.481	3,806,000
2025-08-22	30.330	31.250	29.800	30.850	30.631	2,818,350
2025-08-21	28.400	32.280	28.140	30.610	30.393	4,003,113
2025-08-20	28.000	28.530	27.700	28.430	28.229	1,130,500
2025-08-19	27.620	28.070	27.240	27.970	27.772	1,239,550
2025-08-18	26.870	27.790	26.550	27.620	27.424	1,653,100
2025-08-15	27.150	27.450	26.360	26.760	26.570	1,352,700
2025-08-14	27.560	27.680	26.660	26.750	26.560	1,519,600
2025-08-13	27.520	27.800	26.700	27.390	27.196	1,112,944
2025-08-12	27.850	28.140	27.250	27.480	27.285	1,127,123
2025-08-11	27.500	28.670	27.100	27.720	27.524	1,835,850
2025-08-08	27.340	27.680	26.980	27.410	27.216	1,108,123
2025-08-07	26.800	27.600	26.440	27.150	26.958	1,766,275
2025-08-06	27.140	27.140	26.610	26.700	26.511	1,161,450
2025-08-05	26.770	27.130	26.400	27.040	26.848	1,180,223
2025-08-04	26.780	26.780	26.080	26.430	26.243	1,103,650
2025-08-01	25.880	26.570	25.880	26.420	26.233	1,185,180
2025-07-31	26.280	26.890	25.700	25.930	25.746	1,202,700
2025-07-30	26.640	27.140	26.270	26.510	26.322	1,033,010
2025-07-29	26.990	27.250	26.500	26.680	26.491	1,356,160
2025-07-28	26.280	27.840	26.230	27.230	27.037	2,215,750

← NewerPage 5 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.