Shenzhen Tagen Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	5.430	5.440	5.100	5.360	4.533	64,329,046
2023-04-27	5.590	5.660	5.550	5.630	4.761	22,542,037
2023-04-26	5.610	5.640	5.530	5.580	4.719	19,189,481
2023-04-25	5.680	5.700	5.550	5.620	4.753	21,029,867
2023-04-24	5.700	5.750	5.640	5.680	4.803	21,501,068
2023-04-21	5.730	5.850	5.690	5.690	4.812	30,771,849
2023-04-20	5.680	5.720	5.600	5.710	4.829	20,347,675
2023-04-19	5.700	5.730	5.670	5.680	4.803	17,287,929
2023-04-18	5.700	5.750	5.670	5.720	4.837	19,759,045
2023-04-17	5.680	5.740	5.660	5.720	4.837	24,387,860
2023-04-14	5.650	5.780	5.620	5.720	4.837	37,458,344
2023-04-13	5.630	5.660	5.570	5.640	4.770	18,777,674
2023-04-12	5.570	5.650	5.530	5.620	4.753	21,508,730
2023-04-11	5.470	5.560	5.410	5.550	4.693	20,042,338
2023-04-10	5.510	5.560	5.450	5.470	4.626	19,065,283
2023-04-07	5.460	5.540	5.430	5.510	4.660	14,826,638
2023-04-06	5.450	5.490	5.400	5.440	4.600	11,763,922
2023-04-04	5.410	5.500	5.370	5.450	4.609	21,229,903
2023-04-03	5.360	5.430	5.330	5.390	4.558	20,740,224
2023-03-31	5.390	5.390	5.330	5.360	4.533	16,340,040
2023-03-30	5.360	5.370	5.280	5.360	4.533	16,115,136
2023-03-29	5.400	5.420	5.320	5.330	4.507	18,199,294
2023-03-28	5.440	5.470	5.390	5.400	4.567	14,863,410
2023-03-27	5.540	5.550	5.400	5.430	4.592	23,637,885
2023-03-24	5.580	5.580	5.500	5.540	4.685	18,761,760
2023-03-23	5.580	5.600	5.520	5.580	4.719	12,971,995
2023-03-22	5.540	5.630	5.530	5.570	4.710	18,906,427
2023-03-21	5.590	5.600	5.490	5.520	4.668	20,377,331
2023-03-20	5.660	5.700	5.540	5.550	4.693	21,500,104
2023-03-17	5.610	5.710	5.600	5.640	4.770	16,919,036
2023-03-16	5.620	5.690	5.580	5.580	4.719	17,105,840
2023-03-15	5.500	5.680	5.500	5.640	4.770	21,167,852
2023-03-14	5.590	5.630	5.470	5.480	4.634	19,447,391
2023-03-13	5.600	5.630	5.550	5.600	4.736	20,598,709
2023-03-10	5.700	5.740	5.570	5.570	4.710	26,701,034
2023-03-09	5.770	5.800	5.720	5.740	4.854	11,268,578
2023-03-08	5.770	5.790	5.730	5.780	4.888	14,896,770
2023-03-07	5.830	5.900	5.750	5.760	4.871	21,053,476
2023-03-06	5.980	6.000	5.810	5.850	4.947	24,870,487
2023-03-03	5.880	5.970	5.840	5.960	5.040	21,683,507
2023-03-02	5.840	5.930	5.810	5.880	4.972	20,999,119
2023-03-01	5.750	5.850	5.730	5.850	4.947	27,367,619
2023-02-28	5.740	5.770	5.680	5.760	4.871	11,316,015
2023-02-27	5.720	5.760	5.680	5.700	4.820	10,772,043
2023-02-24	5.770	5.790	5.690	5.720	4.837	11,259,699
2023-02-23	5.790	5.840	5.730	5.750	4.863	19,816,304
2023-02-22	5.730	5.800	5.720	5.780	4.888	19,207,453
2023-02-21	5.730	5.800	5.700	5.760	4.871	31,989,216
2023-02-20	5.590	5.690	5.560	5.690	4.812	14,120,785
2023-02-17	5.580	5.630	5.560	5.570	4.710	11,270,651
2023-02-16	5.710	5.750	5.540	5.570	4.710	21,081,698
2023-02-15	5.750	5.760	5.680	5.690	4.812	13,585,294
2023-02-14	5.760	5.790	5.720	5.760	4.871	14,071,180
2023-02-13	5.700	5.780	5.700	5.770	4.879	18,992,239
2023-02-10	5.670	5.720	5.630	5.710	4.829	14,551,794
2023-02-09	5.630	5.660	5.600	5.650	4.778	14,900,135
2023-02-08	5.700	5.730	5.600	5.610	4.744	17,985,661
2023-02-07	5.660	5.720	5.640	5.710	4.829	11,391,655
2023-02-06	5.680	5.700	5.610	5.660	4.786	10,718,089
2023-02-03	5.760	5.760	5.640	5.700	4.820	13,955,403

← NewerPage 15 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.