Shenzhen Tagen Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 3.280 | 3.370 | 3.220 | 3.230 | 3.194 | 25,129,068 |
| 2026-07-16 | 3.170 | 3.400 | 3.140 | 3.290 | 3.254 | 34,019,275 |
| 2026-07-15 | 3.110 | 3.220 | 3.050 | 3.180 | 3.145 | 25,504,775 |
| 2026-07-14 | 3.210 | 3.250 | 3.170 | 3.230 | 3.194 | 12,149,900 |
| 2026-07-13 | 3.220 | 3.300 | 3.180 | 3.220 | 3.184 | 21,111,946 |
| 2026-07-10 | 3.050 | 3.350 | 3.020 | 3.250 | 3.214 | 40,173,309 |
| 2026-07-09 | 3.060 | 3.100 | 3.020 | 3.050 | 3.016 | 13,654,836 |
| 2026-07-08 | 3.030 | 3.100 | 3.010 | 3.070 | 3.036 | 14,979,345 |
| 2026-07-07 | 3.090 | 3.110 | 3.020 | 3.040 | 3.006 | 14,597,100 |
| 2026-07-06 | 3.100 | 3.120 | 3.060 | 3.100 | 3.066 | 14,420,833 |
| 2026-07-03 | 3.060 | 3.110 | 3.050 | 3.090 | 3.056 | 16,388,360 |
| 2026-07-02 | 3.080 | 3.130 | 3.040 | 3.050 | 3.016 | 14,379,884 |
| 2026-07-01 | 3.020 | 3.120 | 3.000 | 3.090 | 3.056 | 21,480,801 |
| 2026-06-30 | 3.090 | 3.110 | 2.980 | 3.010 | 2.977 | 21,865,177 |
| 2026-06-29 | 3.150 | 3.150 | 3.030 | 3.110 | 3.076 | 21,440,926 |
| 2026-06-26 | 3.210 | 3.230 | 3.150 | 3.150 | 3.115 | 20,902,213 |
| 2026-06-25 | 3.240 | 3.270 | 3.180 | 3.220 | 3.184 | 16,466,494 |
| 2026-06-24 | 3.340 | 3.370 | 3.210 | 3.240 | 3.204 | 21,261,342 |
| 2026-06-23 | 3.310 | 3.400 | 3.300 | 3.350 | 3.313 | 20,481,737 |
| 2026-06-22 | 3.390 | 3.400 | 3.200 | 3.330 | 3.293 | 30,587,731 |
| 2026-06-18 | 3.440 | 3.460 | 3.350 | 3.390 | 3.352 | 19,711,345 |
| 2026-06-17 | 3.550 | 3.550 | 3.430 | 3.450 | 3.412 | 23,682,701 |
| 2026-06-16 | 3.600 | 3.620 | 3.510 | 3.550 | 3.511 | 27,864,121 |
| 2026-06-15 | 3.590 | 3.640 | 3.560 | 3.630 | 3.590 | 31,376,532 |
| 2026-06-12 | 3.540 | 3.760 | 3.510 | 3.610 | 3.570 | 56,384,437 |
| 2026-06-11 | 3.510 | 3.590 | 3.450 | 3.550 | 3.511 | 37,199,141 |
| 2026-06-10 | 3.430 | 3.570 | 3.400 | 3.540 | 3.501 | 45,833,226 |
| 2026-06-09 | 3.420 | 3.470 | 3.330 | 3.450 | 3.412 | 38,931,292 |
| 2026-06-08 | 3.420 | 3.500 | 3.330 | 3.360 | 3.323 | 54,242,570 |
| 2026-06-05 | 3.610 | 3.830 | 3.490 | 3.510 | 3.471 | 72,901,934 |
| 2026-06-04 | 3.570 | 3.680 | 3.500 | 3.520 | 3.481 | 49,821,895 |
| 2026-06-03 | 3.680 | 3.690 | 3.530 | 3.590 | 3.550 | 63,335,538 |
| 2026-06-02 | 3.790 | 3.830 | 3.660 | 3.700 | 3.659 | 90,801,464 |
| 2026-06-01 | 3.840 | 4.010 | 3.650 | 3.870 | 3.827 | 151,151,975 |
| 2026-05-29 | 3.530 | 3.850 | 3.510 | 3.850 | 3.807 | 124,390,008 |
| 2026-05-28 | 3.220 | 3.500 | 3.200 | 3.500 | 3.461 | 30,182,063 |
| 2026-05-27 | 3.280 | 3.280 | 3.180 | 3.180 | 3.145 | 18,186,666 |
| 2026-05-26 | 3.310 | 3.320 | 3.260 | 3.280 | 3.244 | 11,467,064 |
| 2026-05-25 | 3.320 | 3.340 | 3.290 | 3.330 | 3.293 | 11,509,595 |
| 2026-05-22 | 3.280 | 3.330 | 3.260 | 3.310 | 3.273 | 11,244,285 |
| 2026-05-21 | 3.370 | 3.400 | 3.260 | 3.270 | 3.234 | 17,731,606 |
| 2026-05-20 | 3.420 | 3.420 | 3.350 | 3.370 | 3.333 | 11,579,216 |
| 2026-05-19 | 3.410 | 3.430 | 3.370 | 3.420 | 3.382 | 13,759,143 |
| 2026-05-18 | 3.400 | 3.420 | 3.360 | 3.400 | 3.362 | 16,633,039 |
| 2026-05-15 | 3.460 | 3.490 | 3.410 | 3.420 | 3.382 | 17,818,763 |
| 2026-05-14 | 3.560 | 3.570 | 3.460 | 3.460 | 3.422 | 20,577,355 |
| 2026-05-13 | 3.570 | 3.590 | 3.520 | 3.540 | 3.501 | 20,092,634 |
| 2026-05-12 | 3.570 | 3.630 | 3.550 | 3.580 | 3.540 | 21,109,712 |
| 2026-05-11 | 3.540 | 3.620 | 3.520 | 3.590 | 3.550 | 27,185,910 |
| 2026-05-08 | 3.520 | 3.560 | 3.510 | 3.540 | 3.501 | 16,339,018 |
| 2026-05-07 | 3.550 | 3.570 | 3.510 | 3.530 | 3.491 | 17,617,392 |
| 2026-05-06 | 3.520 | 3.570 | 3.510 | 3.540 | 3.501 | 20,792,023 |
| 2026-04-30 | 3.540 | 3.550 | 3.490 | 3.520 | 3.481 | 23,231,601 |
| 2026-04-29 | 3.470 | 3.530 | 3.460 | 3.500 | 3.461 | 33,277,340 |
| 2026-04-28 | 3.510 | 3.550 | 3.480 | 3.510 | 3.471 | 15,407,193 |
| 2026-04-27 | 3.520 | 3.540 | 3.460 | 3.540 | 3.501 | 18,520,503 |
| 2026-04-24 | 3.580 | 3.600 | 3.510 | 3.520 | 3.481 | 22,962,392 |
| 2026-04-23 | 3.650 | 3.650 | 3.570 | 3.590 | 3.550 | 25,522,549 |
| 2026-04-22 | 3.690 | 3.720 | 3.640 | 3.650 | 3.610 | 17,324,970 |
| 2026-04-21 | 3.640 | 3.730 | 3.630 | 3.710 | 3.669 | 27,956,320 |
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.