Shenzhen Tagen Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	5.370	5.510	5.300	5.310	4.490	19,786,377
2022-08-02	5.630	5.640	5.300	5.390	4.558	38,624,992
2022-08-01	5.750	5.770	5.640	5.680	4.803	21,930,721
2022-07-29	5.880	5.900	5.750	5.770	4.879	22,686,552
2022-07-28	5.830	5.910	5.830	5.850	4.947	18,623,909
2022-07-27	5.980	5.990	5.840	5.870	4.964	22,774,369
2022-07-26	5.780	5.970	5.660	5.970	5.049	36,091,801
2022-07-25	5.800	5.920	5.730	5.730	4.846	20,831,838
2022-07-22	5.790	5.850	5.740	5.800	4.905	19,469,056
2022-07-21	5.830	5.940	5.790	5.810	4.913	26,117,710
2022-07-20	5.860	5.870	5.810	5.840	4.939	15,808,313
2022-07-19	5.900	5.900	5.800	5.840	4.939	16,242,654
2022-07-18	5.700	5.880	5.680	5.830	4.930	27,517,404
2022-07-15	5.890	5.890	5.660	5.670	4.795	29,472,750
2022-07-14	6.100	6.100	5.900	5.910	4.998	26,747,598
2022-07-13	6.070	6.160	6.000	6.110	5.167	34,492,295
2022-07-12	5.950	6.070	5.870	6.020	5.091	31,450,688
2022-07-11	5.960	5.960	5.800	5.900	4.989	30,313,997
2022-07-08	5.990	6.050	5.930	5.970	5.049	24,948,328
2022-07-07	6.320	6.340	6.220	6.280	5.032	30,869,377
2022-07-06	6.540	6.580	6.260	6.320	5.064	46,490,283
2022-07-05	6.690	6.690	6.500	6.560	5.256	43,958,414
2022-07-04	6.950	6.960	6.610	6.670	5.344	64,493,923
2022-07-01	6.890	7.040	6.800	6.940	5.560	38,295,558
2022-06-30	6.840	6.990	6.790	6.890	5.520	61,257,860
2022-06-29	6.660	6.870	6.630	6.840	5.480	52,253,692
2022-06-28	6.660	6.780	6.590	6.650	5.328	35,771,646
2022-06-27	6.700	6.790	6.640	6.700	5.368	27,423,675
2022-06-24	6.850	6.850	6.660	6.690	5.360	27,996,283
2022-06-23	6.650	6.840	6.510	6.770	5.424	31,835,349
2022-06-22	6.850	6.860	6.630	6.640	5.320	25,749,894
2022-06-21	6.820	6.990	6.770	6.800	5.448	48,677,048
2022-06-20	6.600	6.820	6.560	6.770	5.424	39,238,135
2022-06-17	6.550	6.610	6.440	6.600	5.288	31,658,632
2022-06-16	6.700	6.850	6.540	6.570	5.264	37,631,514
2022-06-15	6.620	6.870	6.600	6.700	5.368	46,290,926
2022-06-14	6.410	6.630	6.410	6.600	5.288	34,342,165
2022-06-13	6.750	6.790	6.410	6.510	5.216	58,455,106
2022-06-10	6.740	6.830	6.650	6.800	5.448	40,736,246
2022-06-09	6.720	6.830	6.700	6.770	5.424	35,898,660
2022-06-08	6.830	6.870	6.600	6.720	5.384	47,064,738
2022-06-07	6.840	6.880	6.730	6.860	5.496	43,071,643
2022-06-06	6.940	7.030	6.750	6.830	5.472	66,183,132
2022-06-02	7.180	7.180	6.930	6.950	5.568	55,366,087
2022-06-01	7.110	7.310	6.960	7.270	5.825	59,117,138
2022-05-31	7.290	7.380	7.060	7.110	5.697	58,638,069
2022-05-30	7.250	7.420	7.140	7.420	5.945	53,700,314
2022-05-27	7.130	7.420	7.120	7.300	5.849	66,255,547
2022-05-26	6.870	7.230	6.870	7.160	5.737	57,679,766
2022-05-25	6.810	6.970	6.730	6.940	5.560	38,661,690
2022-05-24	7.190	7.200	6.800	6.850	5.488	60,247,780
2022-05-23	7.290	7.330	7.100	7.150	5.729	39,123,118
2022-05-20	7.470	7.530	7.180	7.230	5.793	69,384,649
2022-05-19	7.170	7.520	7.100	7.470	5.985	67,089,949
2022-05-18	7.510	7.530	7.290	7.310	5.857	72,636,966
2022-05-17	7.810	7.900	7.160	7.540	6.041	137,113,924
2022-05-16	8.150	8.280	7.810	7.960	6.378	202,399,962
2022-05-13	7.100	7.760	7.090	7.760	6.217	147,534,223
2022-05-12	6.810	7.220	6.800	7.050	5.649	75,952,363
2022-05-11	7.000	7.150	6.860	6.880	5.512	70,208,836

← NewerPage 18 of 21 · 1,218 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.