Shenzhen Tagen Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 5.800 | 5.800 | 5.710 | 5.750 | 4.863 | 19,428,121 |
| 2023-02-01 | 5.750 | 5.800 | 5.740 | 5.800 | 4.905 | 13,032,638 |
| 2023-01-31 | 5.690 | 5.780 | 5.670 | 5.770 | 4.879 | 12,581,360 |
| 2023-01-30 | 5.810 | 5.830 | 5.690 | 5.710 | 4.829 | 14,884,000 |
| 2023-01-20 | 5.620 | 5.740 | 5.620 | 5.720 | 4.837 | 16,074,339 |
| 2023-01-19 | 5.580 | 5.630 | 5.540 | 5.620 | 4.753 | 8,898,877 |
| 2023-01-18 | 5.620 | 5.640 | 5.560 | 5.570 | 4.710 | 9,694,347 |
| 2023-01-17 | 5.510 | 5.630 | 5.500 | 5.580 | 4.719 | 13,046,149 |
| 2023-01-16 | 5.470 | 5.560 | 5.390 | 5.540 | 4.685 | 16,724,481 |
| 2023-01-13 | 5.390 | 5.470 | 5.390 | 5.460 | 4.617 | 9,616,187 |
| 2023-01-12 | 5.450 | 5.470 | 5.380 | 5.390 | 4.558 | 12,743,780 |
| 2023-01-11 | 5.430 | 5.520 | 5.420 | 5.440 | 4.600 | 13,214,593 |
| 2023-01-10 | 5.500 | 5.520 | 5.420 | 5.430 | 4.592 | 14,355,200 |
| 2023-01-09 | 5.540 | 5.570 | 5.470 | 5.480 | 4.634 | 13,806,474 |
| 2023-01-06 | 5.610 | 5.660 | 5.490 | 5.520 | 4.668 | 22,226,292 |
| 2023-01-05 | 5.600 | 5.620 | 5.540 | 5.560 | 4.702 | 17,250,925 |
| 2023-01-04 | 5.510 | 5.680 | 5.480 | 5.600 | 4.736 | 21,167,534 |
| 2023-01-03 | 5.460 | 5.530 | 5.460 | 5.510 | 4.660 | 16,851,030 |
| 2022-12-30 | 5.470 | 5.530 | 5.440 | 5.460 | 4.617 | 14,319,201 |
| 2022-12-29 | 5.580 | 5.590 | 5.440 | 5.460 | 4.617 | 16,279,691 |
| 2022-12-28 | 5.600 | 5.660 | 5.510 | 5.580 | 4.719 | 16,491,528 |
| 2022-12-27 | 5.580 | 5.720 | 5.570 | 5.620 | 4.753 | 18,952,085 |
| 2022-12-26 | 5.600 | 5.660 | 5.530 | 5.540 | 4.685 | 14,257,425 |
| 2022-12-23 | 5.550 | 5.630 | 5.530 | 5.600 | 4.736 | 9,058,196 |
| 2022-12-22 | 5.700 | 5.780 | 5.550 | 5.580 | 4.719 | 14,102,556 |
| 2022-12-21 | 5.740 | 5.770 | 5.650 | 5.670 | 4.795 | 11,349,864 |
| 2022-12-20 | 5.780 | 5.780 | 5.650 | 5.660 | 4.786 | 15,221,561 |
| 2022-12-19 | 5.880 | 5.990 | 5.730 | 5.800 | 4.905 | 21,906,568 |
| 2022-12-16 | 5.830 | 5.970 | 5.790 | 5.860 | 4.956 | 20,680,450 |
| 2022-12-15 | 5.820 | 5.890 | 5.780 | 5.830 | 4.930 | 11,991,601 |
| 2022-12-14 | 5.940 | 5.950 | 5.830 | 5.860 | 4.956 | 17,132,506 |
| 2022-12-13 | 5.940 | 5.990 | 5.900 | 5.950 | 5.032 | 15,049,072 |
| 2022-12-12 | 6.090 | 6.090 | 5.900 | 5.910 | 4.998 | 26,844,080 |
| 2022-12-09 | 6.050 | 6.150 | 6.010 | 6.150 | 5.201 | 33,502,944 |
| 2022-12-08 | 6.000 | 6.100 | 5.990 | 6.040 | 5.108 | 20,876,784 |
| 2022-12-07 | 6.110 | 6.140 | 5.980 | 6.050 | 5.116 | 25,475,916 |
| 2022-12-06 | 6.180 | 6.250 | 6.060 | 6.120 | 5.175 | 40,904,743 |
| 2022-12-05 | 6.380 | 6.450 | 6.200 | 6.270 | 5.302 | 59,515,450 |
| 2022-12-02 | 6.110 | 6.160 | 5.960 | 6.110 | 5.167 | 43,387,989 |
| 2022-12-01 | 6.210 | 6.290 | 6.090 | 6.140 | 5.192 | 48,280,048 |
| 2022-11-30 | 6.180 | 6.430 | 6.120 | 6.150 | 5.201 | 69,804,468 |
| 2022-11-29 | 6.110 | 6.290 | 6.000 | 6.190 | 5.235 | 95,567,063 |
| 2022-11-28 | 5.750 | 5.880 | 5.720 | 5.840 | 4.939 | 32,119,813 |
| 2022-11-25 | 5.680 | 5.870 | 5.650 | 5.840 | 4.939 | 53,277,222 |
| 2022-11-24 | 5.660 | 5.760 | 5.620 | 5.670 | 4.795 | 38,836,952 |
| 2022-11-23 | 5.530 | 5.670 | 5.500 | 5.590 | 4.727 | 25,294,813 |
| 2022-11-22 | 5.500 | 5.670 | 5.460 | 5.550 | 4.693 | 29,035,211 |
| 2022-11-21 | 5.490 | 5.500 | 5.400 | 5.470 | 4.626 | 13,438,104 |
| 2022-11-18 | 5.570 | 5.610 | 5.510 | 5.510 | 4.660 | 13,913,668 |
| 2022-11-17 | 5.570 | 5.630 | 5.510 | 5.570 | 4.710 | 18,665,029 |
| 2022-11-16 | 5.680 | 5.720 | 5.550 | 5.580 | 4.719 | 34,624,478 |
| 2022-11-15 | 5.660 | 5.780 | 5.590 | 5.720 | 4.837 | 29,988,354 |
| 2022-11-14 | 5.760 | 5.830 | 5.590 | 5.620 | 4.753 | 50,171,507 |
| 2022-11-11 | 5.380 | 5.670 | 5.360 | 5.590 | 4.727 | 64,967,915 |
| 2022-11-10 | 5.250 | 5.320 | 5.200 | 5.290 | 4.474 | 16,509,126 |
| 2022-11-09 | 5.300 | 5.440 | 5.280 | 5.290 | 4.474 | 26,156,396 |
| 2022-11-08 | 5.250 | 5.320 | 5.240 | 5.300 | 4.482 | 16,827,711 |
| 2022-11-07 | 5.220 | 5.290 | 5.160 | 5.290 | 4.474 | 24,006,311 |
| 2022-11-04 | 5.130 | 5.240 | 5.100 | 5.240 | 4.431 | 26,334,347 |
| 2022-11-03 | 5.230 | 5.280 | 5.070 | 5.110 | 4.321 | 46,055,657 |
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.