Shenzhen Tagen Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	6.470	6.580	6.390	6.540	5.240	25,055,075
2022-02-07	6.130	6.460	6.110	6.460	5.176	30,838,214
2022-01-28	6.240	6.240	6.020	6.110	4.895	13,793,784
2022-01-27	6.140	6.230	6.090	6.170	4.944	15,467,172
2022-01-26	6.030	6.230	6.000	6.190	4.960	20,440,539
2022-01-25	6.210	6.210	5.980	6.000	4.807	13,015,512
2022-01-24	6.190	6.300	6.090	6.230	4.992	10,848,064
2022-01-21	6.270	6.320	6.170	6.280	5.032	13,226,090
2022-01-20	6.230	6.390	6.180	6.260	5.016	18,213,535
2022-01-19	6.230	6.330	6.160	6.260	5.016	15,222,199
2022-01-18	6.200	6.250	6.080	6.190	4.960	12,824,852
2022-01-17	6.130	6.250	6.120	6.170	4.944	15,391,258
2022-01-14	6.260	6.280	6.130	6.170	4.944	14,602,614
2022-01-13	6.280	6.390	6.170	6.220	4.984	20,286,979
2022-01-12	6.410	6.420	6.190	6.280	5.032	20,021,264
2022-01-11	6.360	6.450	6.280	6.400	5.128	20,255,487
2022-01-10	6.170	6.390	6.110	6.360	5.096	35,002,513
2022-01-07	6.020	6.230	6.020	6.140	4.919	24,150,361
2022-01-06	6.090	6.140	6.010	6.090	4.879	15,305,455
2022-01-05	6.020	6.120	5.950	6.100	4.887	28,142,595
2022-01-04	5.890	6.060	5.820	6.030	4.831	33,531,533
2021-12-31	5.880	5.900	5.760	5.870	4.703	30,242,302
2021-12-30	5.680	5.890	5.640	5.840	4.679	52,356,056
2021-12-29	5.550	5.680	5.500	5.560	4.455	18,771,301
2021-12-28	5.440	5.480	5.340	5.360	4.295	7,897,613
2021-12-27	5.450	5.520	5.430	5.450	4.367	7,048,634
2021-12-24	5.450	5.500	5.410	5.470	4.383	7,867,843
2021-12-23	5.470	5.500	5.450	5.450	4.367	6,544,283
2021-12-22	5.580	5.620	5.470	5.500	4.407	11,598,156
2021-12-21	5.390	5.640	5.370	5.590	4.479	17,518,250
2021-12-20	5.410	5.490	5.380	5.400	4.327	9,818,990
2021-12-17	5.470	5.510	5.410	5.430	4.351	6,914,415
2021-12-16	5.490	5.500	5.430	5.460	4.375	5,808,437
2021-12-15	5.430	5.490	5.420	5.430	4.351	8,432,449
2021-12-14	5.510	5.580	5.400	5.480	4.391	14,734,079
2021-12-13	5.550	5.660	5.530	5.550	4.447	15,713,479
2021-12-10	5.530	5.680	5.490	5.520	4.423	23,127,408
2021-12-09	5.430	5.560	5.390	5.540	4.439	19,764,239
2021-12-08	5.450	5.450	5.350	5.430	4.351	10,592,407
2021-12-07	5.400	5.450	5.350	5.380	4.311	11,831,958
2021-12-06	5.400	5.420	5.300	5.310	4.254	9,300,185
2021-12-03	5.320	5.390	5.300	5.380	4.311	9,218,021
2021-12-02	5.270	5.340	5.220	5.320	4.262	9,575,004
2021-12-01	5.250	5.290	5.180	5.280	4.230	8,839,877
2021-11-30	5.230	5.300	5.180	5.250	4.206	13,446,118
2021-11-29	5.110	5.180	5.080	5.160	4.134	8,801,600
2021-11-26	5.160	5.170	5.110	5.110	4.094	5,002,631
2021-11-25	5.130	5.230	5.120	5.180	4.150	7,935,658
2021-11-24	5.130	5.150	5.090	5.130	4.110	7,869,115
2021-11-23	5.040	5.140	5.030	5.130	4.110	8,690,894
2021-11-22	5.090	5.120	5.040	5.040	4.038	6,448,842
2021-11-19	5.000	5.090	4.980	5.090	4.078	7,059,692
2021-11-18	5.070	5.080	5.000	5.000	4.006	5,462,900
2021-11-17	5.060	5.100	5.030	5.070	4.062	5,582,619
2021-11-16	5.100	5.130	5.060	5.070	4.062	6,440,418
2021-11-15	5.140	5.140	5.080	5.120	4.102	5,137,041
2021-11-12	5.120	5.150	5.050	5.100	4.086	9,072,068
2021-11-11	5.000	5.170	4.990	5.130	4.110	13,605,963
2021-11-10	4.970	5.030	4.930	5.020	4.022	9,266,511
2021-11-09	4.990	5.040	4.970	4.970	3.982	8,803,573

← NewerPage 20 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.