Shiyan Taixiang Industry Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	18.330	18.520	17.870	18.330	17.974	1,125,510
2025-04-25	18.540	18.890	17.780	18.380	18.023	1,575,101
2025-04-24	18.880	18.990	18.340	18.590	18.229	1,515,226
2025-04-23	18.270	19.170	18.160	18.840	18.474	1,570,200
2025-04-22	18.120	18.230	17.550	18.130	17.778	685,550
2025-04-21	17.590	18.170	17.430	18.120	17.768	1,169,725
2025-04-18	17.550	17.860	17.110	17.520	17.179	860,258
2025-04-17	17.520	17.860	17.430	17.680	17.336	1,119,801
2025-04-16	17.660	17.960	17.030	17.570	17.229	1,344,000
2025-04-15	17.820	18.310	17.620	17.850	17.503	836,800
2025-04-14	17.800	18.110	17.640	17.800	17.454	1,119,800
2025-04-11	17.250	17.680	17.050	17.450	17.111	926,899
2025-04-10	16.700	17.810	16.700	17.460	17.121	2,285,700
2025-04-09	15.640	16.880	14.300	16.700	16.375	2,569,450
2025-04-08	15.840	16.380	15.310	15.900	15.591	2,340,850
2025-04-07	18.000	18.000	15.260	15.880	15.571	2,796,300
2025-04-03	19.000	19.080	18.580	19.080	18.709	1,605,100
2025-04-02	18.990	19.300	18.760	19.170	18.797	1,285,104
2025-04-01	18.850	19.330	18.750	19.120	18.748	1,973,804
2025-03-31	19.130	19.300	18.380	18.910	18.542	2,384,554
2025-03-28	19.970	20.290	19.590	19.730	19.347	1,453,350
2025-03-27	20.090	20.390	19.550	19.870	19.484	1,217,000
2025-03-26	19.770	20.470	19.460	20.200	19.807	1,497,600
2025-03-25	19.750	20.200	19.080	19.580	19.199	2,137,200
2025-03-24	21.480	21.740	19.240	19.940	19.552	2,698,526
2025-03-21	22.440	22.540	21.400	21.500	21.082	1,950,200
2025-03-20	22.020	22.760	21.910	22.440	22.004	1,742,425
2025-03-19	22.150	22.390	21.910	22.140	21.710	1,330,000
2025-03-18	21.790	22.350	21.600	22.300	21.867	2,415,450
2025-03-17	21.440	22.430	20.910	21.940	21.514	2,592,275
2025-03-14	20.660	21.430	20.320	21.430	21.013	1,534,200
2025-03-13	21.180	21.350	20.260	20.660	20.258	1,583,550
2025-03-12	20.640	21.330	20.230	21.270	20.857	1,649,900
2025-03-11	20.970	20.970	20.200	20.590	20.190	1,376,425
2025-03-10	21.200	21.420	20.850	21.000	20.592	1,243,400
2025-03-07	21.220	21.420	21.000	21.200	20.788	1,104,225
2025-03-06	20.980	21.500	20.730	21.250	20.837	1,971,050
2025-03-05	20.370	21.060	20.120	20.930	20.523	1,831,900
2025-03-04	20.220	20.640	20.120	20.350	19.954	1,447,350
2025-03-03	20.380	20.770	20.100	20.260	19.866	1,739,925
2025-02-28	21.080	21.170	20.200	20.260	19.866	1,780,300
2025-02-27	21.180	21.290	20.660	21.100	20.690	1,630,300
2025-02-26	21.310	21.460	20.780	21.250	20.837	1,746,200
2025-02-25	21.450	21.560	20.990	21.300	20.886	1,676,350
2025-02-24	21.680	22.100	21.390	21.660	21.239	1,411,550
2025-02-21	22.090	22.090	21.450	21.750	21.327	1,642,350
2025-02-20	21.960	22.280	21.740	21.760	21.337	1,501,450
2025-02-19	21.940	22.140	21.600	22.000	21.572	1,653,935
2025-02-18	22.460	22.770	21.510	21.840	21.416	2,330,275
2025-02-17	22.200	22.790	21.500	22.690	22.249	2,214,225
2025-02-14	22.100	22.870	22.070	22.350	21.916	2,781,415
2025-02-13	22.430	23.250	22.170	22.320	21.886	3,488,273
2025-02-12	22.350	22.560	21.980	22.460	22.023	2,434,850
2025-02-11	22.390	22.460	22.020	22.350	21.916	1,932,255
2025-02-10	22.450	22.580	21.730	22.320	21.886	2,632,680
2025-02-07	23.370	23.380	21.890	22.400	21.965	3,703,850
2025-02-06	22.480	23.390	21.830	23.130	22.680	3,321,838
2025-02-05	22.730	22.860	21.680	22.230	21.798	2,786,950
2025-01-27	23.070	23.340	22.000	22.300	21.867	3,069,650
2025-01-24	22.970	23.830	22.780	23.090	22.641	4,173,950

← NewerPage 7 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.