Shenzhen Tagen Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	5.400	5.770	5.390	5.700	5.143	80,602,150
2023-07-27	5.400	5.530	5.380	5.410	4.881	51,439,524
2023-07-26	5.350	5.660	5.350	5.490	4.953	83,707,138
2023-07-25	5.150	5.390	5.150	5.380	4.854	78,364,141
2023-07-24	5.100	5.300	5.030	5.170	4.665	74,672,997
2023-07-21	4.860	4.930	4.840	4.920	4.439	11,125,314
2023-07-20	4.880	4.920	4.850	4.860	4.385	11,386,748
2023-07-19	4.800	4.930	4.790	4.890	4.412	13,281,496
2023-07-18	4.800	4.840	4.790	4.820	4.349	8,193,409
2023-07-17	4.770	4.800	4.730	4.800	4.331	7,198,962
2023-07-14	4.810	4.820	4.760	4.770	4.304	11,741,445
2023-07-13	5.050	5.110	5.050	5.100	4.313	11,482,342
2023-07-12	5.090	5.090	5.040	5.050	4.271	8,922,938
2023-07-11	5.090	5.100	5.050	5.080	4.296	6,711,483
2023-07-10	5.080	5.110	5.050	5.060	4.279	10,069,899
2023-07-07	5.030	5.070	5.020	5.050	4.271	8,420,816
2023-07-06	5.050	5.080	5.030	5.040	4.262	8,311,223
2023-07-05	5.060	5.110	5.060	5.070	4.287	5,824,400
2023-07-04	5.090	5.110	5.050	5.080	4.296	8,747,654
2023-07-03	5.040	5.100	5.040	5.090	4.304	10,871,504
2023-06-30	4.970	5.050	4.970	5.040	4.262	9,075,761
2023-06-29	5.020	5.020	4.970	4.970	4.203	8,998,518
2023-06-28	5.040	5.040	4.980	5.000	4.228	7,592,009
2023-06-27	4.940	5.070	4.920	5.050	4.271	9,942,438
2023-06-26	5.020	5.020	4.920	4.920	4.161	14,555,684
2023-06-21	5.040	5.070	5.020	5.020	4.245	9,951,197
2023-06-20	5.110	5.120	5.040	5.050	4.271	12,522,104
2023-06-19	5.250	5.250	5.100	5.110	4.321	16,192,879
2023-06-16	5.190	5.250	5.190	5.230	4.423	13,873,973
2023-06-15	5.190	5.200	5.140	5.180	4.381	12,192,116
2023-06-14	5.180	5.240	5.170	5.180	4.381	13,197,738
2023-06-13	5.290	5.290	5.180	5.220	4.414	14,997,547
2023-06-12	5.290	5.330	5.190	5.260	4.448	17,540,992
2023-06-09	5.350	5.350	5.260	5.280	4.465	17,454,030
2023-06-08	5.190	5.440	5.130	5.380	4.550	43,239,045
2023-06-07	5.100	5.280	5.100	5.180	4.381	13,709,712
2023-06-06	5.120	5.180	5.100	5.100	4.313	9,878,646
2023-06-05	5.160	5.160	5.100	5.120	4.330	7,017,500
2023-06-02	5.050	5.170	5.050	5.170	4.372	12,863,833
2023-06-01	5.050	5.090	5.010	5.040	4.262	7,185,774
2023-05-31	5.080	5.090	5.040	5.060	4.279	6,637,940
2023-05-30	5.020	5.090	5.000	5.080	4.296	9,837,220
2023-05-29	5.090	5.110	5.020	5.030	4.254	8,560,948
2023-05-26	5.030	5.100	5.030	5.080	4.296	8,161,288
2023-05-25	5.060	5.080	5.010	5.040	4.262	8,417,283
2023-05-24	5.130	5.130	5.060	5.060	4.279	12,055,186
2023-05-23	5.170	5.200	5.120	5.120	4.330	9,826,626
2023-05-22	5.190	5.200	5.150	5.160	4.364	11,238,380
2023-05-19	5.240	5.250	5.160	5.210	4.406	13,114,000
2023-05-18	5.290	5.310	5.240	5.250	4.440	11,221,080
2023-05-17	5.260	5.330	5.230	5.290	4.474	11,449,662
2023-05-16	5.360	5.370	5.270	5.290	4.474	13,006,783
2023-05-15	5.350	5.370	5.250	5.360	4.533	16,233,434
2023-05-12	5.440	5.450	5.340	5.350	4.524	14,680,045
2023-05-11	5.470	5.480	5.420	5.430	4.592	11,273,345
2023-05-10	5.550	5.600	5.420	5.450	4.609	22,884,766
2023-05-09	5.500	5.720	5.460	5.570	4.710	32,720,012
2023-05-08	5.490	5.560	5.450	5.490	4.643	20,039,580
2023-05-05	5.540	5.590	5.420	5.510	4.660	21,491,369
2023-05-04	5.310	5.560	5.280	5.540	4.685	45,876,149

← NewerPage 14 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.