Shenzhen Tagen Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 5.230 | 5.280 | 5.070 | 5.110 | 4.321 | 46,055,657 |
| 2022-11-02 | 5.270 | 5.320 | 5.210 | 5.280 | 4.465 | 17,936,872 |
| 2022-11-01 | 5.140 | 5.290 | 5.140 | 5.280 | 4.465 | 15,956,371 |
| 2022-10-31 | 5.180 | 5.220 | 5.030 | 5.140 | 4.347 | 18,501,765 |
| 2022-10-28 | 5.400 | 5.400 | 5.160 | 5.200 | 4.397 | 22,363,249 |
| 2022-10-27 | 5.270 | 5.430 | 5.240 | 5.400 | 4.567 | 25,630,452 |
| 2022-10-26 | 5.250 | 5.330 | 5.220 | 5.240 | 4.431 | 24,230,585 |
| 2022-10-25 | 5.300 | 5.370 | 5.150 | 5.220 | 4.414 | 29,807,467 |
| 2022-10-24 | 5.510 | 5.610 | 5.300 | 5.330 | 4.507 | 26,419,439 |
| 2022-10-21 | 5.620 | 5.710 | 5.540 | 5.580 | 4.719 | 15,592,440 |
| 2022-10-20 | 5.670 | 5.700 | 5.550 | 5.560 | 4.702 | 15,966,267 |
| 2022-10-19 | 5.740 | 5.790 | 5.670 | 5.670 | 4.795 | 14,305,982 |
| 2022-10-18 | 5.790 | 5.890 | 5.730 | 5.760 | 4.871 | 21,796,385 |
| 2022-10-17 | 5.730 | 5.820 | 5.600 | 5.790 | 4.896 | 25,715,958 |
| 2022-10-14 | 5.820 | 5.880 | 5.750 | 5.790 | 4.896 | 26,377,853 |
| 2022-10-13 | 5.990 | 6.000 | 5.740 | 5.770 | 4.879 | 37,934,429 |
| 2022-10-12 | 5.840 | 6.070 | 5.780 | 5.980 | 5.057 | 49,125,325 |
| 2022-10-11 | 5.820 | 5.870 | 5.670 | 5.820 | 4.922 | 55,667,016 |
| 2022-10-10 | 5.330 | 5.850 | 5.310 | 5.820 | 4.922 | 93,714,408 |
| 2022-09-30 | 5.220 | 5.390 | 5.220 | 5.320 | 4.499 | 29,928,813 |
| 2022-09-29 | 5.400 | 5.400 | 5.120 | 5.180 | 4.381 | 27,471,069 |
| 2022-09-28 | 5.470 | 5.500 | 5.340 | 5.340 | 4.516 | 15,671,859 |
| 2022-09-27 | 5.430 | 5.550 | 5.370 | 5.500 | 4.651 | 21,615,904 |
| 2022-09-26 | 5.670 | 5.720 | 5.460 | 5.490 | 4.643 | 22,314,808 |
| 2022-09-23 | 5.720 | 5.850 | 5.590 | 5.620 | 4.753 | 29,524,309 |
| 2022-09-22 | 5.850 | 5.880 | 5.670 | 5.710 | 4.829 | 36,505,662 |
| 2022-09-21 | 5.720 | 5.930 | 5.620 | 5.880 | 4.972 | 37,228,435 |
| 2022-09-20 | 5.960 | 5.990 | 5.740 | 5.770 | 4.879 | 38,765,555 |
| 2022-09-19 | 5.750 | 5.990 | 5.690 | 5.950 | 5.032 | 59,536,143 |
| 2022-09-16 | 6.080 | 6.110 | 5.800 | 5.820 | 4.922 | 73,627,890 |
| 2022-09-15 | 5.920 | 6.000 | 5.840 | 5.990 | 5.065 | 54,315,838 |
| 2022-09-14 | 5.820 | 5.930 | 5.760 | 5.810 | 4.913 | 33,218,025 |
| 2022-09-13 | 5.970 | 6.030 | 5.850 | 5.900 | 4.989 | 41,932,086 |
| 2022-09-09 | 5.750 | 6.070 | 5.740 | 6.000 | 5.074 | 60,316,026 |
| 2022-09-08 | 5.790 | 5.870 | 5.690 | 5.730 | 4.846 | 18,082,841 |
| 2022-09-07 | 5.700 | 5.810 | 5.580 | 5.780 | 4.888 | 38,681,857 |
| 2022-09-06 | 5.580 | 5.700 | 5.550 | 5.660 | 4.786 | 28,573,500 |
| 2022-09-05 | 5.470 | 5.550 | 5.450 | 5.550 | 4.693 | 20,179,725 |
| 2022-09-02 | 5.550 | 5.580 | 5.460 | 5.470 | 4.626 | 24,581,175 |
| 2022-09-01 | 5.460 | 5.700 | 5.410 | 5.570 | 4.710 | 37,530,624 |
| 2022-08-31 | 5.500 | 5.540 | 5.410 | 5.450 | 4.609 | 16,258,119 |
| 2022-08-30 | 5.490 | 5.620 | 5.450 | 5.500 | 4.651 | 18,875,849 |
| 2022-08-29 | 5.430 | 5.450 | 5.340 | 5.450 | 4.609 | 15,425,072 |
| 2022-08-26 | 5.480 | 5.550 | 5.410 | 5.470 | 4.626 | 17,261,820 |
| 2022-08-25 | 5.550 | 5.560 | 5.410 | 5.490 | 4.643 | 24,932,653 |
| 2022-08-24 | 5.610 | 5.670 | 5.450 | 5.470 | 4.626 | 31,167,762 |
| 2022-08-23 | 5.700 | 5.720 | 5.580 | 5.670 | 4.795 | 23,690,632 |
| 2022-08-22 | 5.680 | 5.720 | 5.630 | 5.680 | 4.803 | 14,347,998 |
| 2022-08-19 | 5.640 | 5.800 | 5.620 | 5.700 | 4.820 | 24,876,540 |
| 2022-08-18 | 5.690 | 5.690 | 5.580 | 5.630 | 4.761 | 12,607,034 |
| 2022-08-17 | 5.650 | 5.700 | 5.590 | 5.670 | 4.795 | 14,237,471 |
| 2022-08-16 | 5.530 | 5.660 | 5.530 | 5.650 | 4.778 | 18,187,878 |
| 2022-08-15 | 5.550 | 5.600 | 5.500 | 5.530 | 4.676 | 15,051,524 |
| 2022-08-12 | 5.470 | 5.570 | 5.440 | 5.550 | 4.693 | 17,106,476 |
| 2022-08-11 | 5.400 | 5.490 | 5.390 | 5.480 | 4.634 | 17,997,346 |
| 2022-08-10 | 5.400 | 5.410 | 5.320 | 5.370 | 4.541 | 11,137,720 |
| 2022-08-09 | 5.450 | 5.490 | 5.360 | 5.420 | 4.583 | 17,393,326 |
| 2022-08-08 | 5.410 | 5.510 | 5.370 | 5.430 | 4.592 | 15,071,171 |
| 2022-08-05 | 5.360 | 5.420 | 5.280 | 5.410 | 4.575 | 13,431,784 |
| 2022-08-04 | 5.330 | 5.370 | 5.260 | 5.320 | 4.499 | 16,034,670 |
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.