Shenzhen Tagen Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	5.240	5.250	5.070	5.110	4.611	38,459,341
2023-10-27	5.300	5.320	5.190	5.210	4.701	36,174,838
2023-10-26	5.620	5.640	5.200	5.240	4.728	64,556,156
2023-10-25	5.680	5.860	5.670	5.700	5.143	22,635,323
2023-10-24	5.610	5.670	5.580	5.650	5.098	19,043,500
2023-10-23	5.680	5.730	5.540	5.600	5.053	15,835,350
2023-10-20	5.670	5.880	5.620	5.720	5.161	18,637,083
2023-10-19	5.680	5.770	5.620	5.690	5.134	13,900,388
2023-10-18	5.830	5.830	5.700	5.710	5.152	13,203,601
2023-10-17	5.770	5.860	5.730	5.820	5.251	15,144,877
2023-10-16	5.840	5.900	5.770	5.810	5.242	14,179,800
2023-10-13	5.830	5.880	5.780	5.840	5.269	14,726,781
2023-10-12	5.870	5.900	5.810	5.830	5.260	15,816,290
2023-10-11	5.840	5.900	5.770	5.810	5.242	27,477,337
2023-10-10	5.970	6.000	5.810	5.850	5.278	31,232,847
2023-10-09	6.090	6.090	5.880	5.970	5.387	27,138,059
2023-09-28	6.200	6.200	5.980	6.060	5.468	30,602,806
2023-09-27	6.150	6.240	6.120	6.170	5.567	40,427,012
2023-09-26	6.250	6.260	6.110	6.130	5.531	28,879,291
2023-09-25	6.330	6.330	6.180	6.240	5.630	18,727,873
2023-09-22	6.270	6.340	6.200	6.340	5.720	18,219,124
2023-09-21	6.350	6.390	6.240	6.260	5.648	19,892,200
2023-09-20	6.250	6.350	6.180	6.290	5.675	21,208,526
2023-09-19	6.170	6.280	6.160	6.240	5.630	28,086,683
2023-09-18	6.240	6.320	6.160	6.220	5.612	33,644,041
2023-09-15	6.400	6.440	6.240	6.290	5.675	24,763,460
2023-09-14	6.380	6.420	6.300	6.370	5.747	22,679,540
2023-09-13	6.300	6.470	6.270	6.350	5.729	29,430,021
2023-09-12	6.290	6.380	6.250	6.310	5.693	17,550,800
2023-09-11	6.330	6.390	6.250	6.310	5.693	24,389,605
2023-09-08	6.360	6.420	6.220	6.340	5.720	23,749,003
2023-09-07	6.400	6.580	6.350	6.400	5.775	32,735,900
2023-09-06	6.300	6.500	6.240	6.410	5.784	51,793,124
2023-09-05	6.400	6.400	6.220	6.310	5.693	50,153,847
2023-09-04	6.550	6.750	6.380	6.420	5.793	64,513,955
2023-09-01	6.440	6.760	6.420	6.480	5.847	95,330,495
2023-08-31	7.200	7.210	6.520	6.520	5.883	93,620,613
2023-08-30	7.160	7.350	7.060	7.240	6.532	65,031,035
2023-08-29	6.930	7.450	6.840	7.280	6.569	97,391,790
2023-08-28	7.330	7.350	6.740	7.020	6.334	136,084,065
2023-08-25	6.480	6.960	6.470	6.740	6.081	88,022,220
2023-08-24	6.500	6.680	6.390	6.480	5.847	54,720,215
2023-08-23	6.400	6.700	6.360	6.510	5.874	84,606,704
2023-08-22	6.300	6.490	6.150	6.390	5.765	71,014,369
2023-08-21	6.150	6.320	6.100	6.140	5.540	29,171,729
2023-08-18	6.330	6.460	6.210	6.230	5.621	31,678,069
2023-08-17	6.320	6.380	6.180	6.280	5.666	36,375,870
2023-08-16	6.250	6.520	6.180	6.340	5.720	54,834,151
2023-08-15	6.220	6.330	6.140	6.190	5.585	36,118,636
2023-08-14	6.130	6.320	6.060	6.220	5.612	47,208,127
2023-08-11	6.610	6.780	6.200	6.310	5.693	64,709,467
2023-08-10	6.400	6.650	6.350	6.430	5.802	67,410,438
2023-08-09	6.270	6.640	6.230	6.400	5.775	69,077,245
2023-08-08	6.210	6.370	6.130	6.270	5.657	47,601,933
2023-08-07	6.480	6.490	6.180	6.260	5.648	86,766,490
2023-08-04	6.800	6.850	6.450	6.510	5.874	133,380,515
2023-08-03	6.300	6.820	6.180	6.710	6.054	160,754,870
2023-08-02	5.980	6.490	5.930	6.200	5.594	105,804,615
2023-08-01	6.240	6.260	5.930	5.980	5.396	128,161,383
2023-07-31	5.940	6.270	5.940	6.160	5.558	161,682,249

← NewerPage 13 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.