Shenzhen Tagen Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 4.500 | 4.520 | 4.460 | 4.500 | 4.060 | 14,355,045 |
| 2024-04-24 | 4.500 | 4.510 | 4.460 | 4.500 | 4.060 | 16,866,478 |
| 2024-04-23 | 4.480 | 4.550 | 4.470 | 4.510 | 4.069 | 19,301,074 |
| 2024-04-22 | 4.570 | 4.610 | 4.460 | 4.490 | 4.051 | 27,008,488 |
| 2024-04-19 | 4.540 | 4.600 | 4.510 | 4.570 | 4.123 | 23,109,823 |
| 2024-04-18 | 4.580 | 4.610 | 4.540 | 4.540 | 4.096 | 30,569,625 |
| 2024-04-17 | 4.400 | 4.590 | 4.380 | 4.590 | 4.141 | 47,581,127 |
| 2024-04-16 | 4.350 | 4.460 | 4.320 | 4.380 | 3.952 | 30,831,001 |
| 2024-04-15 | 4.330 | 4.420 | 4.220 | 4.360 | 3.934 | 25,841,325 |
| 2024-04-12 | 4.460 | 4.470 | 4.340 | 4.350 | 3.925 | 22,224,995 |
| 2024-04-11 | 4.440 | 4.500 | 4.390 | 4.460 | 4.024 | 23,771,229 |
| 2024-04-10 | 4.560 | 4.560 | 4.410 | 4.440 | 4.006 | 23,958,835 |
| 2024-04-09 | 4.550 | 4.580 | 4.530 | 4.550 | 4.105 | 14,205,064 |
| 2024-04-08 | 4.620 | 4.630 | 4.540 | 4.550 | 4.105 | 24,911,735 |
| 2024-04-03 | 4.630 | 4.660 | 4.600 | 4.660 | 4.205 | 18,271,585 |
| 2024-04-02 | 4.630 | 4.680 | 4.590 | 4.640 | 4.187 | 20,075,609 |
| 2024-04-01 | 4.520 | 4.640 | 4.520 | 4.630 | 4.178 | 25,195,766 |
| 2024-03-29 | 4.590 | 4.620 | 4.530 | 4.540 | 4.096 | 10,947,669 |
| 2024-03-28 | 4.550 | 4.630 | 4.510 | 4.590 | 4.141 | 21,071,951 |
| 2024-03-27 | 4.730 | 4.730 | 4.560 | 4.560 | 4.114 | 38,831,058 |
| 2024-03-26 | 4.630 | 4.750 | 4.620 | 4.740 | 4.277 | 36,149,204 |
| 2024-03-25 | 4.610 | 4.710 | 4.560 | 4.630 | 4.178 | 29,213,503 |
| 2024-03-22 | 4.670 | 4.680 | 4.580 | 4.610 | 4.159 | 22,539,646 |
| 2024-03-21 | 4.670 | 4.730 | 4.650 | 4.670 | 4.214 | 19,919,042 |
| 2024-03-20 | 4.650 | 4.670 | 4.600 | 4.670 | 4.214 | 20,949,343 |
| 2024-03-19 | 4.680 | 4.700 | 4.650 | 4.670 | 4.214 | 17,804,078 |
| 2024-03-18 | 4.710 | 4.730 | 4.660 | 4.700 | 4.241 | 25,208,565 |
| 2024-03-15 | 4.680 | 4.710 | 4.640 | 4.690 | 4.232 | 24,946,231 |
| 2024-03-14 | 4.590 | 4.730 | 4.570 | 4.690 | 4.232 | 51,184,740 |
| 2024-03-13 | 4.610 | 4.650 | 4.510 | 4.590 | 4.141 | 35,015,767 |
| 2024-03-12 | 4.510 | 4.690 | 4.480 | 4.650 | 4.196 | 43,832,536 |
| 2024-03-11 | 4.450 | 4.520 | 4.420 | 4.520 | 4.078 | 20,002,767 |
| 2024-03-08 | 4.470 | 4.480 | 4.410 | 4.440 | 4.006 | 15,834,045 |
| 2024-03-07 | 4.500 | 4.540 | 4.460 | 4.460 | 4.024 | 20,355,665 |
| 2024-03-06 | 4.460 | 4.540 | 4.460 | 4.490 | 4.051 | 16,628,306 |
| 2024-03-05 | 4.500 | 4.520 | 4.450 | 4.500 | 4.060 | 27,386,059 |
| 2024-03-04 | 4.620 | 4.650 | 4.490 | 4.530 | 4.087 | 36,149,677 |
| 2024-03-01 | 4.660 | 4.710 | 4.610 | 4.650 | 4.196 | 26,898,384 |
| 2024-02-29 | 4.540 | 4.660 | 4.520 | 4.660 | 4.205 | 30,468,919 |
| 2024-02-28 | 4.690 | 4.750 | 4.550 | 4.550 | 4.105 | 48,022,299 |
| 2024-02-27 | 4.600 | 4.680 | 4.590 | 4.670 | 4.214 | 31,165,855 |
| 2024-02-26 | 4.690 | 4.710 | 4.610 | 4.620 | 4.168 | 37,469,606 |
| 2024-02-23 | 4.710 | 4.740 | 4.650 | 4.710 | 4.250 | 29,782,371 |
| 2024-02-22 | 4.700 | 4.740 | 4.630 | 4.680 | 4.223 | 46,091,116 |
| 2024-02-21 | 4.620 | 4.860 | 4.580 | 4.740 | 4.277 | 57,481,943 |
| 2024-02-20 | 4.630 | 4.660 | 4.560 | 4.630 | 4.178 | 37,954,876 |
| 2024-02-19 | 4.640 | 4.670 | 4.550 | 4.630 | 4.178 | 43,864,758 |
| 2024-02-08 | 4.500 | 4.640 | 4.500 | 4.610 | 4.159 | 55,062,591 |
| 2024-02-07 | 4.400 | 4.530 | 4.360 | 4.460 | 4.024 | 47,750,091 |
| 2024-02-06 | 4.150 | 4.450 | 4.130 | 4.380 | 3.952 | 54,899,977 |
| 2024-02-05 | 4.400 | 4.400 | 4.150 | 4.220 | 3.808 | 53,404,757 |
| 2024-02-02 | 4.380 | 4.620 | 4.260 | 4.450 | 4.015 | 58,180,807 |
| 2024-02-01 | 4.450 | 4.490 | 4.320 | 4.350 | 3.925 | 41,924,207 |
| 2024-01-31 | 4.570 | 4.660 | 4.450 | 4.490 | 4.051 | 40,840,853 |
| 2024-01-30 | 4.720 | 4.760 | 4.570 | 4.590 | 4.141 | 48,252,814 |
| 2024-01-29 | 4.960 | 5.060 | 4.780 | 4.780 | 4.313 | 96,901,861 |
| 2024-01-26 | 4.680 | 4.900 | 4.660 | 4.770 | 4.304 | 86,387,565 |
| 2024-01-25 | 4.430 | 4.760 | 4.400 | 4.700 | 4.241 | 78,602,743 |
| 2024-01-24 | 4.330 | 4.440 | 4.260 | 4.440 | 4.006 | 38,859,953 |
| 2024-01-23 | 4.240 | 4.370 | 4.150 | 4.340 | 3.916 | 43,675,619 |
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.