Shiyan Taixiang Industry Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	24.300	24.980	22.780	22.990	22.543	5,641,522
2025-01-22	23.300	24.500	23.100	24.300	23.828	4,562,775
2025-01-21	22.910	23.790	22.400	23.480	23.024	4,610,812
2025-01-20	21.300	23.000	21.250	22.840	22.396	4,773,827
2025-01-17	21.070	21.390	20.330	21.300	20.886	3,207,050
2025-01-16	21.300	21.880	20.990	21.280	20.866	6,204,028
2025-01-15	19.430	20.500	19.080	20.170	19.778	5,052,000
2025-01-14	17.420	19.300	17.420	19.270	18.895	3,313,650
2025-01-13	17.080	17.530	16.520	17.420	17.081	1,063,850
2025-01-10	17.430	17.770	17.190	17.230	16.895	915,850
2025-01-09	17.330	17.640	17.300	17.590	17.248	817,900
2025-01-08	17.480	17.700	16.660	17.470	17.130	1,184,800
2025-01-07	16.560	17.600	16.560	17.480	17.140	1,086,100
2025-01-06	16.060	17.070	15.510	16.710	16.385	1,768,148
2025-01-03	17.300	17.460	16.150	16.220	15.905	1,355,650
2025-01-02	17.410	18.200	17.000	17.160	16.826	1,206,800
2024-12-31	17.980	18.140	17.320	17.410	17.072	1,061,100
2024-12-30	18.360	18.360	17.520	17.970	17.621	1,070,850
2024-12-27	18.260	18.690	18.160	18.510	18.150	740,800
2024-12-26	17.930	18.560	17.730	18.260	17.905	945,050
2024-12-25	18.460	18.490	17.710	17.930	17.582	939,450
2024-12-24	18.240	18.770	17.970	18.490	18.131	1,231,748
2024-12-23	19.500	19.680	18.020	18.140	17.787	1,986,013
2024-12-20	19.110	19.790	18.890	19.600	19.219	1,257,450
2024-12-19	18.630	19.140	18.610	18.890	18.523	1,009,850
2024-12-18	19.050	19.350	18.500	19.060	18.690	1,546,200
2024-12-17	20.080	20.780	18.990	19.030	18.660	3,298,085
2024-12-16	20.290	20.310	19.870	20.080	19.690	1,534,200
2024-12-13	20.320	20.430	19.900	19.980	19.592	1,222,100
2024-12-12	20.120	20.400	20.020	20.330	19.935	1,604,200
2024-12-11	20.210	20.340	19.690	20.130	19.739	2,135,600
2024-12-10	20.570	22.000	20.130	20.400	20.004	3,403,885
2024-12-09	19.800	20.160	19.670	20.020	19.631	1,413,773
2024-12-06	19.810	20.050	19.340	19.690	19.307	1,429,450
2024-12-05	19.760	20.060	19.730	19.990	19.601	1,216,700
2024-12-04	19.690	20.090	19.510	19.740	19.356	1,779,626
2024-12-03	19.600	20.180	19.400	19.830	19.445	1,347,200
2024-12-02	19.600	19.640	19.390	19.600	19.219	1,534,550
2024-11-29	18.880	19.500	18.740	19.350	18.974	1,932,700
2024-11-28	18.830	19.180	18.560	18.880	18.513	1,305,800
2024-11-27	18.500	18.890	17.810	18.830	18.464	1,296,450
2024-11-26	19.000	19.040	18.460	18.510	18.150	869,350
2024-11-25	18.170	19.070	18.170	18.970	18.601	1,315,448
2024-11-22	19.320	19.350	18.180	18.190	17.836	1,279,299
2024-11-21	18.870	19.200	18.870	19.200	18.827	1,298,350
2024-11-20	18.910	19.070	18.580	18.920	18.552	1,260,849
2024-11-19	18.160	18.850	18.140	18.810	18.444	1,164,335
2024-11-18	19.560	19.560	17.960	18.100	17.748	1,522,800
2024-11-15	18.650	19.130	18.400	18.410	18.052	1,230,850
2024-11-14	19.340	19.380	18.720	18.740	18.376	1,195,249
2024-11-13	19.070	19.430	18.690	19.340	18.964	1,578,048
2024-11-12	19.180	19.700	18.940	19.150	18.778	2,209,700
2024-11-11	18.910	19.270	18.700	19.130	18.758	1,957,250
2024-11-08	18.700	19.330	18.400	18.900	18.533	2,710,329
2024-11-07	18.020	18.500	18.020	18.440	18.082	1,861,350
2024-11-06	18.210	18.570	17.940	18.180	17.827	2,031,185
2024-11-05	18.100	18.280	17.820	18.270	17.915	2,017,832
2024-11-04	17.050	18.080	16.850	18.050	17.699	2,092,347
2024-11-01	17.710	17.810	16.960	17.020	16.689	1,787,399
2024-10-31	17.730	17.990	17.660	17.710	17.366	1,957,400

← NewerPage 8 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.