Shenzhen Tagen Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 3.550 | 3.590 | 3.530 | 3.560 | 3.426 | 10,642,157 |
| 2024-07-24 | 3.640 | 3.650 | 3.550 | 3.560 | 3.426 | 17,327,400 |
| 2024-07-23 | 3.690 | 3.720 | 3.620 | 3.670 | 3.532 | 16,340,252 |
| 2024-07-22 | 3.700 | 3.730 | 3.670 | 3.690 | 3.551 | 12,862,202 |
| 2024-07-19 | 3.750 | 3.770 | 3.690 | 3.710 | 3.571 | 22,022,109 |
| 2024-07-18 | 3.990 | 4.010 | 3.950 | 4.000 | 3.609 | 17,035,977 |
| 2024-07-17 | 3.960 | 4.020 | 3.960 | 4.000 | 3.609 | 14,852,495 |
| 2024-07-16 | 3.980 | 3.990 | 3.940 | 3.970 | 3.582 | 12,638,603 |
| 2024-07-15 | 4.000 | 4.010 | 3.950 | 3.970 | 3.582 | 15,419,700 |
| 2024-07-12 | 3.950 | 4.050 | 3.940 | 4.000 | 3.609 | 23,071,535 |
| 2024-07-11 | 3.970 | 4.000 | 3.930 | 3.960 | 3.573 | 19,333,225 |
| 2024-07-10 | 3.970 | 3.980 | 3.910 | 3.920 | 3.537 | 12,336,571 |
| 2024-07-09 | 3.960 | 4.000 | 3.900 | 3.990 | 3.600 | 14,844,830 |
| 2024-07-08 | 4.010 | 4.020 | 3.960 | 3.960 | 3.573 | 13,579,042 |
| 2024-07-05 | 4.050 | 4.060 | 3.990 | 4.030 | 3.636 | 12,072,079 |
| 2024-07-04 | 4.150 | 4.170 | 4.020 | 4.040 | 3.645 | 14,880,216 |
| 2024-07-03 | 4.090 | 4.190 | 4.090 | 4.120 | 3.717 | 14,723,210 |
| 2024-07-02 | 4.100 | 4.150 | 4.080 | 4.100 | 3.699 | 17,640,195 |
| 2024-07-01 | 4.000 | 4.120 | 3.990 | 4.110 | 3.708 | 18,328,225 |
| 2024-06-28 | 4.020 | 4.080 | 4.000 | 4.020 | 3.627 | 14,457,866 |
| 2024-06-27 | 4.050 | 4.080 | 4.030 | 4.030 | 3.636 | 9,643,226 |
| 2024-06-26 | 4.000 | 4.070 | 3.970 | 4.070 | 3.672 | 13,002,504 |
| 2024-06-25 | 3.990 | 4.060 | 3.970 | 4.020 | 3.627 | 14,487,158 |
| 2024-06-24 | 4.080 | 4.080 | 3.960 | 3.990 | 3.600 | 16,935,461 |
| 2024-06-21 | 4.100 | 4.120 | 4.070 | 4.080 | 3.681 | 11,412,382 |
| 2024-06-20 | 4.200 | 4.210 | 4.080 | 4.080 | 3.681 | 24,013,724 |
| 2024-06-19 | 4.220 | 4.260 | 4.200 | 4.210 | 3.799 | 12,082,252 |
| 2024-06-18 | 4.210 | 4.240 | 4.200 | 4.220 | 3.808 | 9,901,892 |
| 2024-06-17 | 4.200 | 4.240 | 4.180 | 4.200 | 3.790 | 11,265,601 |
| 2024-06-14 | 4.160 | 4.240 | 4.150 | 4.230 | 3.817 | 16,276,373 |
| 2024-06-13 | 4.240 | 4.250 | 4.160 | 4.180 | 3.771 | 16,747,641 |
| 2024-06-12 | 4.210 | 4.250 | 4.190 | 4.220 | 3.808 | 14,707,320 |
| 2024-06-11 | 4.240 | 4.250 | 4.170 | 4.220 | 3.808 | 22,610,580 |
| 2024-06-07 | 4.220 | 4.280 | 4.210 | 4.260 | 3.844 | 16,059,460 |
| 2024-06-06 | 4.260 | 4.300 | 4.190 | 4.210 | 3.799 | 21,144,497 |
| 2024-06-05 | 4.340 | 4.340 | 4.270 | 4.280 | 3.862 | 16,662,945 |
| 2024-06-04 | 4.280 | 4.390 | 4.250 | 4.360 | 3.934 | 21,084,518 |
| 2024-06-03 | 4.380 | 4.390 | 4.270 | 4.300 | 3.880 | 24,512,421 |
| 2024-05-31 | 4.380 | 4.410 | 4.350 | 4.370 | 3.943 | 20,780,923 |
| 2024-05-30 | 4.420 | 4.430 | 4.360 | 4.380 | 3.952 | 30,819,537 |
| 2024-05-29 | 4.440 | 4.530 | 4.420 | 4.440 | 4.006 | 27,687,518 |
| 2024-05-28 | 4.550 | 4.650 | 4.430 | 4.440 | 4.006 | 32,239,511 |
| 2024-05-27 | 4.560 | 4.590 | 4.440 | 4.530 | 4.087 | 33,132,200 |
| 2024-05-24 | 4.650 | 4.670 | 4.530 | 4.560 | 4.114 | 36,915,438 |
| 2024-05-23 | 4.770 | 4.810 | 4.640 | 4.680 | 4.223 | 49,921,670 |
| 2024-05-22 | 4.760 | 4.970 | 4.750 | 4.810 | 4.340 | 68,010,556 |
| 2024-05-21 | 4.760 | 4.810 | 4.720 | 4.760 | 4.295 | 32,665,012 |
| 2024-05-20 | 4.940 | 4.940 | 4.750 | 4.780 | 4.313 | 70,782,779 |
| 2024-05-17 | 4.740 | 4.960 | 4.660 | 4.940 | 4.457 | 106,572,100 |
| 2024-05-16 | 4.510 | 4.740 | 4.510 | 4.690 | 4.232 | 70,878,199 |
| 2024-05-15 | 4.420 | 4.590 | 4.400 | 4.520 | 4.078 | 56,887,239 |
| 2024-05-14 | 4.450 | 4.480 | 4.400 | 4.430 | 3.997 | 20,759,847 |
| 2024-05-13 | 4.470 | 4.490 | 4.390 | 4.450 | 4.015 | 30,980,079 |
| 2024-05-10 | 4.410 | 4.520 | 4.360 | 4.490 | 4.051 | 46,539,572 |
| 2024-05-09 | 4.380 | 4.440 | 4.370 | 4.390 | 3.961 | 21,639,465 |
| 2024-05-08 | 4.460 | 4.480 | 4.370 | 4.370 | 3.943 | 26,592,656 |
| 2024-05-07 | 4.440 | 4.540 | 4.400 | 4.490 | 4.051 | 33,204,773 |
| 2024-05-06 | 4.460 | 4.550 | 4.410 | 4.430 | 3.997 | 35,526,563 |
| 2024-04-30 | 4.530 | 4.540 | 4.350 | 4.370 | 3.943 | 38,515,918 |
| 2024-04-29 | 4.300 | 4.560 | 4.300 | 4.540 | 4.096 | 58,545,729 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-21 | 0.0360 CNY |
| 2025-07-11 | 0.1000 CNY |
| 2024-07-19 | 0.2500 CNY |
| 2023-07-14 | 0.3200 CNY |
| 2022-07-08 | 0.3300 CNY |
| 2021-06-02 | 0.3800 CNY |
| 2020-05-29 | 0.3800 CNY |
| 2019-06-20 | 0.2500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.