Shiyan Taixiang Industry Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	25.650	26.350	25.470	26.020	25.836	1,230,600
2025-07-24	25.110	25.810	25.110	25.600	25.419	1,387,450
2025-07-23	25.550	25.820	25.000	25.110	24.932	1,318,389
2025-07-22	25.440	26.220	25.360	25.700	25.518	1,477,148
2025-07-21	25.650	25.790	25.280	25.440	25.260	1,249,450
2025-07-18	25.520	25.770	25.100	25.680	25.498	1,710,650
2025-07-17	26.390	26.390	25.300	25.500	25.319	2,406,050
2025-07-16	26.270	26.530	25.890	26.310	26.124	1,198,300
2025-07-15	27.090	27.090	26.010	26.140	25.955	2,087,090
2025-07-14	25.970	27.200	25.510	27.130	26.938	2,486,000
2025-07-11	25.800	26.000	25.300	25.880	25.697	1,849,450
2025-07-10	25.850	26.040	25.210	25.900	25.716	1,917,550
2025-07-09	25.600	26.770	25.500	25.960	25.776	2,729,710
2025-07-08	25.260	26.000	24.900	25.540	25.359	2,451,700
2025-07-07	24.090	25.550	23.930	25.200	25.021	2,969,598
2025-07-04	24.360	24.510	23.830	24.230	24.058	1,758,700
2025-07-03	24.260	24.990	24.070	24.230	24.058	2,541,980
2025-07-02	23.470	24.650	23.130	24.100	23.929	3,483,480
2025-07-01	22.950	23.930	22.700	23.620	23.453	2,299,900
2025-06-30	22.350	23.150	22.170	23.020	22.857	1,846,850
2025-06-27	22.590	22.690	22.010	22.310	22.152	1,851,600
2025-06-26	22.420	22.650	22.090	22.510	22.350	1,404,283
2025-06-25	22.370	23.000	22.120	22.420	22.261	2,451,848
2025-06-24	22.180	22.730	21.970	22.380	22.221	2,243,200
2025-06-23	21.010	22.170	20.990	22.070	21.914	2,511,000
2025-06-20	21.610	21.800	20.900	21.290	21.139	1,932,021
2025-06-19	21.160	21.970	20.900	21.470	21.318	2,676,450
2025-06-18	20.990	21.350	20.700	21.210	21.060	1,906,550
2025-06-17	21.750	21.860	21.010	21.040	20.891	2,929,624
2025-06-16	21.580	22.030	20.910	22.000	21.844	3,747,774
2025-06-13	21.750	22.030	21.120	21.720	21.566	5,161,344
2025-06-12	21.000	22.490	20.650	22.400	22.241	6,183,850
2025-06-11	20.410	22.100	20.400	21.120	20.970	5,825,600
2025-06-10	20.290	21.390	20.070	20.350	20.206	3,143,350
2025-06-09	19.670	20.780	19.530	20.290	20.146	3,279,350
2025-06-06	19.440	19.560	19.190	19.530	19.392	869,800
2025-06-05	19.360	19.550	19.060	19.350	19.213	931,250
2025-06-04	19.010	19.450	19.010	19.290	19.153	1,038,200
2025-06-03	19.110	19.380	19.000	19.010	18.875	1,499,900
2025-05-30	19.690	19.990	18.970	19.130	18.994	2,095,850
2025-05-29	19.720	20.050	19.270	19.800	19.660	1,923,700
2025-05-28	19.400	19.670	19.070	19.240	19.104	862,200
2025-05-27	19.320	19.520	18.850	19.350	19.213	1,219,550
2025-05-26	19.200	19.580	19.110	19.290	19.153	1,007,300
2025-05-23	19.720	19.770	19.210	19.300	19.163	1,687,400
2025-05-22	19.700	19.980	19.180	19.250	19.114	1,657,000
2025-05-21	20.200	20.380	19.590	19.710	19.570	2,072,300
2025-05-20	19.980	20.220	19.370	20.200	20.057	1,603,750
2025-05-19	19.470	19.730	19.080	19.660	19.521	1,494,100
2025-05-16	19.010	19.670	18.890	19.460	19.322	1,491,800
2025-05-15	19.070	19.140	18.640	19.030	18.895	2,258,400
2025-05-14	19.710	19.800	18.880	18.910	18.776	2,828,000
2025-05-13	19.880	20.090	19.640	19.710	19.570	889,250
2025-05-12	19.770	20.030	19.530	19.860	19.719	1,128,150
2025-05-09	19.920	20.200	19.340	19.600	19.461	1,287,400
2025-05-08	19.790	20.340	19.790	20.100	19.709	1,968,875
2025-05-07	19.950	21.310	19.660	20.000	19.611	3,049,750
2025-05-06	19.150	19.590	19.030	19.560	19.180	1,431,150
2025-04-30	18.860	19.250	18.810	19.030	18.660	1,249,400
2025-04-29	18.780	18.950	18.120	18.810	18.444	1,373,550

← NewerPage 6 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.