Shiyan Taixiang Industry Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	17.030	17.500	15.940	17.430	17.430	2,235,100
2026-10-22	17.700	17.880	17.030	17.030	17.030	1,317,072
2026-10-21	17.700	18.120	17.280	17.460	17.460	1,322,816
2026-10-20	17.700	18.090	17.250	17.700	17.700	1,270,150
2026-10-19	17.700	18.080	16.920	17.600	17.600	2,347,272
2026-10-16	17.700	18.660	17.700	18.070	18.070	2,052,184
2026-10-15	18.000	18.140	17.420	17.540	17.540	1,732,850
2026-10-14	19.310	19.310	18.160	18.210	18.210	1,368,100
2026-10-13	18.860	19.350	18.110	19.140	19.140	1,442,510
2026-10-12	19.440	19.510	18.820	19.100	19.100	1,299,200
2026-10-09	19.590	19.590	18.110	19.310	19.310	1,580,958
2026-10-08	19.880	19.970	19.350	19.570	19.570	1,803,182
2026-09-30	19.990	20.100	19.560	19.680	19.680	1,806,900
2026-09-29	19.650	20.380	19.420	20.220	20.220	1,419,714
2026-09-28	19.900	20.000	19.400	19.620	19.620	1,047,274
2026-09-24	19.750	20.100	19.510	19.810	19.810	1,035,100
2026-09-23	19.730	19.880	19.280	19.810	19.810	1,008,300
2026-09-22	19.220	19.800	19.010	19.530	19.530	958,100
2026-09-21	18.780	19.280	18.610	19.190	19.190	1,182,700
2026-09-18	18.540	19.050	18.530	18.750	18.750	1,389,050
2026-09-17	18.420	18.590	17.920	18.500	18.500	1,451,300
2026-09-16	17.900	18.580	17.820	18.460	18.460	1,350,984
2026-09-15	18.720	18.970	18.020	18.040	18.040	1,923,100
2026-09-14	18.520	19.230	18.140	18.810	18.810	1,705,800
2026-09-11	19.000	19.060	18.110	18.470	18.470	1,977,000
2026-09-10	19.660	19.930	19.210	19.230	19.230	817,350
2026-09-09	19.880	20.000	19.650	19.660	19.660	790,731
2026-09-08	19.940	20.190	19.600	19.880	19.880	1,090,631
2026-09-07	19.640	20.100	19.600	19.870	19.870	1,264,100
2026-09-04	19.810	20.170	19.450	19.680	19.680	1,256,200
2026-09-03	20.200	20.590	19.570	19.750	19.750	1,570,126
2026-09-02	20.230	20.340	19.670	20.090	20.090	1,436,350
2026-09-01	20.200	21.010	20.140	20.420	20.420	1,279,553
2026-08-31	19.800	20.360	19.470	20.210	20.210	1,571,150
2026-08-28	19.750	20.050	19.610	19.900	19.900	1,038,750
2026-08-27	19.470	20.020	19.470	19.690	19.690	1,768,200
2026-08-26	20.470	20.550	19.670	19.820	19.820	2,104,500
2026-08-25	19.840	20.650	19.510	20.560	20.560	1,362,693
2026-08-24	19.940	20.410	19.530	19.840	19.840	1,257,850
2026-08-21	19.860	20.120	19.480	19.940	19.940	1,133,600
2026-08-20	19.700	20.280	19.700	20.070	20.070	1,034,950
2026-08-19	20.020	20.230	19.460	19.530	19.530	1,130,711
2026-08-18	20.220	20.580	19.910	20.170	20.170	974,404
2026-08-17	19.810	20.510	19.410	20.380	20.380	1,271,750
2026-08-14	19.700	19.970	19.540	19.760	19.760	991,100
2026-08-13	20.340	20.340	19.580	19.600	19.600	1,074,312
2026-08-12	20.000	20.190	19.890	20.170	20.170	977,000
2026-08-11	20.050	20.190	19.630	20.020	20.020	1,043,200
2026-08-10	19.370	20.190	19.170	20.060	20.060	1,363,700
2026-08-07	19.190	19.470	18.910	19.370	19.370	1,312,250
2026-08-06	18.750	19.380	18.750	19.190	19.190	1,166,500
2026-08-05	19.000	19.330	18.850	19.000	19.000	1,275,690
2026-08-04	19.230	19.520	18.810	19.010	19.010	2,381,810
2026-08-03	18.160	19.360	18.070	19.230	19.230	1,870,500
2026-07-31	17.650	18.380	17.560	17.960	17.960	1,108,100
2026-07-30	17.990	18.430	17.500	17.560	17.560	1,439,700
2026-07-29	17.350	17.980	17.350	17.830	17.830	1,649,450
2026-07-28	17.250	17.840	17.020	17.310	17.310	1,304,500
2026-07-27	16.730	17.580	16.730	17.370	17.370	1,098,100
2026-07-24	17.020	17.130	16.300	16.820	16.820	1,231,050

Page 1 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.