Shiyan Taixiang Industry Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 17.940 | 18.490 | 17.550 | 17.730 | 17.385 | 2,578,678 |
| 2024-10-29 | 19.010 | 19.530 | 18.100 | 18.200 | 17.846 | 3,683,286 |
| 2024-10-28 | 17.940 | 18.190 | 17.800 | 18.160 | 17.807 | 1,402,650 |
| 2024-10-25 | 17.700 | 17.980 | 17.500 | 17.850 | 17.503 | 1,454,350 |
| 2024-10-24 | 17.700 | 17.930 | 17.520 | 17.660 | 17.317 | 990,450 |
| 2024-10-23 | 17.950 | 18.180 | 17.710 | 17.730 | 17.385 | 1,514,505 |
| 2024-10-22 | 17.760 | 18.170 | 17.570 | 17.910 | 17.562 | 1,768,400 |
| 2024-10-21 | 17.470 | 17.960 | 17.470 | 17.640 | 17.297 | 2,080,488 |
| 2024-10-18 | 17.090 | 17.680 | 16.780 | 17.460 | 17.121 | 1,988,823 |
| 2024-10-17 | 17.000 | 17.360 | 16.830 | 16.880 | 16.552 | 1,478,237 |
| 2024-10-16 | 16.630 | 17.250 | 16.600 | 16.920 | 16.591 | 1,507,000 |
| 2024-10-15 | 17.160 | 17.420 | 16.780 | 16.840 | 16.513 | 2,226,750 |
| 2024-10-14 | 17.040 | 17.300 | 16.370 | 17.220 | 16.885 | 2,833,388 |
| 2024-10-11 | 17.870 | 18.300 | 16.470 | 17.050 | 16.719 | 3,617,802 |
| 2024-10-10 | 17.040 | 19.880 | 17.040 | 18.220 | 17.866 | 4,955,473 |
| 2024-10-09 | 18.740 | 18.860 | 16.610 | 16.620 | 16.297 | 3,280,000 |
| 2024-10-08 | 21.000 | 21.300 | 18.070 | 19.790 | 19.405 | 5,843,819 |
| 2024-09-30 | 16.790 | 18.530 | 16.120 | 18.050 | 17.699 | 5,952,187 |
| 2024-09-27 | 15.500 | 16.440 | 15.260 | 16.110 | 15.797 | 2,089,700 |
| 2024-09-26 | 14.680 | 15.170 | 14.680 | 15.110 | 14.816 | 1,335,300 |
| 2024-09-25 | 15.120 | 15.290 | 14.800 | 14.800 | 14.512 | 940,800 |
| 2024-09-24 | 14.320 | 14.880 | 14.290 | 14.680 | 14.395 | 855,600 |
| 2024-09-23 | 14.700 | 14.790 | 14.210 | 14.380 | 14.101 | 596,350 |
| 2024-09-20 | 14.900 | 14.960 | 14.520 | 14.700 | 14.414 | 553,000 |
| 2024-09-19 | 15.000 | 15.020 | 14.460 | 14.900 | 14.610 | 778,150 |
| 2024-09-18 | 14.880 | 14.880 | 14.060 | 14.500 | 14.218 | 696,340 |
| 2024-09-13 | 15.200 | 15.320 | 14.320 | 14.370 | 14.091 | 628,200 |
| 2024-09-12 | 15.210 | 15.310 | 15.050 | 15.050 | 14.758 | 433,250 |
| 2024-09-11 | 15.150 | 15.340 | 15.070 | 15.120 | 14.826 | 334,840 |
| 2024-09-10 | 14.870 | 15.270 | 14.870 | 15.190 | 14.895 | 481,750 |
| 2024-09-09 | 15.020 | 15.180 | 14.790 | 15.020 | 14.728 | 544,400 |
| 2024-09-06 | 15.470 | 15.510 | 14.970 | 14.970 | 14.679 | 449,600 |
| 2024-09-05 | 15.380 | 15.500 | 15.260 | 15.440 | 15.140 | 516,050 |
| 2024-09-04 | 15.200 | 15.500 | 15.200 | 15.230 | 14.934 | 560,700 |
| 2024-09-03 | 15.330 | 15.570 | 15.180 | 15.340 | 15.042 | 472,300 |
| 2024-09-02 | 15.560 | 15.630 | 15.250 | 15.330 | 15.032 | 730,800 |
| 2024-08-30 | 15.500 | 15.800 | 15.380 | 15.540 | 15.238 | 1,560,850 |
| 2024-08-29 | 15.470 | 15.580 | 15.080 | 15.500 | 15.199 | 651,000 |
| 2024-08-28 | 15.190 | 15.590 | 14.960 | 15.500 | 15.199 | 707,750 |
| 2024-08-27 | 15.400 | 15.500 | 15.100 | 15.210 | 14.914 | 623,600 |
| 2024-08-26 | 14.950 | 15.410 | 14.780 | 15.390 | 15.091 | 621,400 |
| 2024-08-23 | 15.000 | 15.030 | 14.620 | 15.000 | 14.708 | 963,650 |
| 2024-08-22 | 15.440 | 15.450 | 15.000 | 15.010 | 14.718 | 796,504 |
| 2024-08-21 | 15.370 | 15.630 | 15.240 | 15.330 | 15.032 | 586,700 |
| 2024-08-20 | 15.700 | 15.880 | 15.230 | 15.320 | 15.022 | 707,700 |
| 2024-08-19 | 15.810 | 16.060 | 15.480 | 15.740 | 15.434 | 882,300 |
| 2024-08-16 | 15.850 | 16.090 | 15.650 | 15.820 | 15.513 | 783,100 |
| 2024-08-15 | 15.930 | 16.220 | 15.680 | 15.850 | 15.542 | 953,250 |
| 2024-08-14 | 15.940 | 16.300 | 15.940 | 16.110 | 15.797 | 828,400 |
| 2024-08-13 | 16.000 | 16.240 | 15.670 | 15.940 | 15.630 | 1,044,200 |
| 2024-08-12 | 15.500 | 16.580 | 15.500 | 16.020 | 15.709 | 1,436,604 |
| 2024-08-09 | 15.980 | 15.980 | 15.520 | 15.550 | 15.248 | 779,250 |
| 2024-08-08 | 15.580 | 15.750 | 15.220 | 15.640 | 15.336 | 1,021,012 |
| 2024-08-07 | 15.500 | 15.950 | 15.500 | 15.700 | 15.395 | 612,163 |
| 2024-08-06 | 15.320 | 15.780 | 15.200 | 15.690 | 15.385 | 700,450 |
| 2024-08-05 | 15.750 | 15.970 | 15.180 | 15.180 | 14.885 | 837,550 |
| 2024-08-02 | 16.270 | 16.480 | 15.890 | 15.930 | 15.620 | 814,000 |
| 2024-08-01 | 16.490 | 16.640 | 16.260 | 16.270 | 15.954 | 762,200 |
| 2024-07-31 | 15.990 | 16.540 | 15.850 | 16.460 | 16.140 | 1,415,154 |
| 2024-07-30 | 15.500 | 16.200 | 15.300 | 15.990 | 15.679 | 1,195,181 |
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.