Shenzhen Tagen Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	4.240	4.370	4.150	4.340	3.916	43,675,619
2024-01-22	4.450	4.650	4.230	4.250	3.835	81,458,969
2024-01-19	4.360	4.730	4.340	4.510	4.069	68,058,530
2024-01-18	4.430	4.430	4.270	4.380	3.952	30,129,456
2024-01-17	4.520	4.600	4.440	4.440	4.006	24,076,280
2024-01-16	4.550	4.620	4.480	4.540	4.096	27,529,437
2024-01-15	4.520	4.570	4.470	4.550	4.105	21,486,923
2024-01-12	4.500	4.600	4.490	4.530	4.087	22,393,221
2024-01-11	4.490	4.540	4.440	4.530	4.087	26,366,258
2024-01-10	4.530	4.560	4.480	4.480	4.042	26,211,380
2024-01-09	4.550	4.640	4.460	4.570	4.123	44,912,509
2024-01-08	4.780	4.840	4.550	4.550	4.105	62,452,401
2024-01-05	4.490	4.640	4.470	4.530	4.087	35,356,368
2024-01-04	4.590	4.590	4.470	4.490	4.051	30,238,965
2024-01-03	4.540	4.610	4.510	4.570	4.123	21,486,203
2024-01-02	4.610	4.620	4.480	4.530	4.087	38,118,471
2023-12-29	4.710	4.720	4.590	4.600	4.150	34,490,581
2023-12-28	4.630	4.720	4.580	4.700	4.241	19,732,070
2023-12-27	4.580	4.650	4.550	4.610	4.159	13,797,809
2023-12-26	4.660	4.670	4.550	4.580	4.132	19,165,474
2023-12-25	4.720	4.720	4.640	4.660	4.205	14,465,192
2023-12-22	4.810	4.810	4.700	4.720	4.259	20,470,076
2023-12-21	4.740	4.810	4.670	4.800	4.331	19,811,088
2023-12-20	4.830	4.840	4.710	4.740	4.277	23,897,978
2023-12-19	4.850	4.890	4.790	4.830	4.358	20,574,934
2023-12-18	4.930	4.990	4.840	4.860	4.385	29,180,165
2023-12-15	5.030	5.050	4.940	4.950	4.466	24,353,614
2023-12-14	4.980	5.030	4.960	4.980	4.493	18,881,642
2023-12-13	5.050	5.060	4.920	4.950	4.466	30,038,515
2023-12-12	5.010	5.080	4.960	5.070	4.575	25,972,089
2023-12-11	4.960	5.000	4.860	4.990	4.502	30,818,832
2023-12-08	5.050	5.050	4.930	4.980	4.493	33,942,533
2023-12-07	5.030	5.070	4.950	5.030	4.538	23,105,887
2023-12-06	4.950	5.040	4.950	5.010	4.520	18,585,482
2023-12-05	5.070	5.090	4.930	4.960	4.475	35,396,558
2023-12-04	5.140	5.140	5.040	5.080	4.584	22,202,479
2023-12-01	5.110	5.170	5.070	5.130	4.629	17,544,925
2023-11-30	5.050	5.140	5.040	5.070	4.575	20,172,715
2023-11-29	5.240	5.240	5.040	5.070	4.575	48,367,572
2023-11-28	5.300	5.300	5.210	5.240	4.728	24,004,630
2023-11-27	5.380	5.390	5.230	5.280	4.764	32,115,711
2023-11-24	5.530	5.560	5.360	5.380	4.854	35,754,255
2023-11-23	5.410	5.640	5.280	5.500	4.962	52,029,730
2023-11-22	5.450	5.520	5.330	5.340	4.818	43,144,314
2023-11-21	5.250	5.480	5.250	5.330	4.809	39,870,799
2023-11-20	5.320	5.370	5.200	5.230	4.719	23,644,000
2023-11-17	5.320	5.340	5.260	5.280	4.764	23,358,193
2023-11-16	5.460	5.460	5.310	5.320	4.800	27,782,013
2023-11-15	5.580	5.630	5.450	5.470	4.935	52,927,938
2023-11-14	5.270	5.570	5.240	5.540	4.999	58,843,024
2023-11-13	5.150	5.300	5.140	5.270	4.755	23,987,807
2023-11-10	5.260	5.260	5.100	5.160	4.656	30,013,178
2023-11-09	5.160	5.350	5.150	5.260	4.746	53,732,611
2023-11-08	5.180	5.220	5.150	5.190	4.683	21,176,184
2023-11-07	5.200	5.210	5.130	5.180	4.674	25,315,674
2023-11-06	5.080	5.220	5.050	5.160	4.656	36,924,822
2023-11-03	5.070	5.100	5.040	5.050	4.556	23,756,873
2023-11-02	5.100	5.160	5.050	5.060	4.565	22,428,671
2023-11-01	5.090	5.130	5.050	5.110	4.611	30,814,698
2023-10-31	5.090	5.150	5.030	5.070	4.575	30,796,419

← NewerPage 12 of 21 · 1,217 trading daysOlder →

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.