Shenzhen Tagen Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 3.660 | 3.670 | 3.610 | 3.630 | 3.590 | 15,789,663 |
| 2026-04-17 | 3.650 | 3.700 | 3.650 | 3.660 | 3.620 | 18,010,296 |
| 2026-04-16 | 3.640 | 3.660 | 3.620 | 3.650 | 3.610 | 10,942,748 |
| 2026-04-15 | 3.660 | 3.680 | 3.630 | 3.640 | 3.600 | 15,052,609 |
| 2026-04-14 | 3.620 | 3.670 | 3.610 | 3.670 | 3.629 | 20,999,800 |
| 2026-04-13 | 3.600 | 3.650 | 3.580 | 3.620 | 3.580 | 15,903,092 |
| 2026-04-10 | 3.600 | 3.640 | 3.590 | 3.610 | 3.570 | 13,804,615 |
| 2026-04-09 | 3.620 | 3.630 | 3.570 | 3.580 | 3.540 | 14,069,700 |
| 2026-04-08 | 3.590 | 3.650 | 3.580 | 3.640 | 3.600 | 19,100,367 |
| 2026-04-07 | 3.490 | 3.560 | 3.470 | 3.560 | 3.521 | 13,597,538 |
| 2026-04-03 | 3.570 | 3.590 | 3.480 | 3.500 | 3.461 | 19,462,400 |
| 2026-04-02 | 3.630 | 3.630 | 3.560 | 3.580 | 3.540 | 14,872,894 |
| 2026-04-01 | 3.650 | 3.670 | 3.600 | 3.620 | 3.580 | 17,928,985 |
| 2026-03-31 | 3.630 | 3.680 | 3.590 | 3.600 | 3.560 | 19,515,322 |
| 2026-03-30 | 3.550 | 3.620 | 3.510 | 3.610 | 3.570 | 18,755,972 |
| 2026-03-27 | 3.550 | 3.610 | 3.540 | 3.600 | 3.560 | 20,783,584 |
| 2026-03-26 | 3.630 | 3.680 | 3.580 | 3.590 | 3.550 | 21,769,436 |
| 2026-03-25 | 3.560 | 3.660 | 3.530 | 3.640 | 3.600 | 33,819,775 |
| 2026-03-24 | 3.550 | 3.570 | 3.480 | 3.560 | 3.521 | 44,935,892 |
| 2026-03-23 | 3.710 | 3.720 | 3.490 | 3.500 | 3.461 | 38,397,332 |
| 2026-03-20 | 3.810 | 3.840 | 3.750 | 3.750 | 3.709 | 22,568,392 |
| 2026-03-19 | 3.860 | 3.890 | 3.800 | 3.810 | 3.768 | 21,976,128 |
| 2026-03-18 | 3.980 | 3.980 | 3.850 | 3.890 | 3.847 | 24,047,323 |
| 2026-03-17 | 3.970 | 4.030 | 3.960 | 3.970 | 3.926 | 20,883,384 |
| 2026-03-16 | 3.970 | 4.020 | 3.950 | 3.980 | 3.936 | 18,010,184 |
| 2026-03-13 | 4.020 | 4.040 | 3.980 | 3.990 | 3.946 | 27,212,907 |
| 2026-03-12 | 3.970 | 4.030 | 3.960 | 3.990 | 3.946 | 24,395,088 |
| 2026-03-11 | 3.920 | 3.980 | 3.880 | 3.970 | 3.926 | 23,825,786 |
| 2026-03-10 | 3.910 | 3.930 | 3.890 | 3.920 | 3.877 | 14,923,342 |
| 2026-03-09 | 3.900 | 3.950 | 3.860 | 3.890 | 3.847 | 19,107,567 |
| 2026-03-06 | 3.850 | 3.930 | 3.840 | 3.920 | 3.877 | 17,695,954 |
| 2026-03-05 | 3.870 | 3.900 | 3.850 | 3.870 | 3.827 | 17,162,914 |
| 2026-03-04 | 3.850 | 3.880 | 3.780 | 3.850 | 3.807 | 25,473,997 |
| 2026-03-03 | 3.930 | 3.950 | 3.830 | 3.850 | 3.807 | 29,171,026 |
| 2026-03-02 | 3.940 | 3.960 | 3.890 | 3.920 | 3.877 | 25,381,626 |
| 2026-02-27 | 3.950 | 4.010 | 3.940 | 3.990 | 3.946 | 21,796,154 |
| 2026-02-26 | 4.050 | 4.060 | 3.940 | 3.950 | 3.906 | 32,280,599 |
| 2026-02-25 | 3.990 | 4.120 | 3.990 | 4.050 | 4.005 | 34,403,602 |
| 2026-02-24 | 3.980 | 4.000 | 3.950 | 3.990 | 3.946 | 18,278,069 |
| 2026-02-13 | 3.950 | 4.010 | 3.940 | 3.950 | 3.906 | 20,087,423 |
| 2026-02-12 | 3.990 | 4.020 | 3.940 | 3.960 | 3.916 | 21,558,572 |
| 2026-02-11 | 4.010 | 4.030 | 3.980 | 3.990 | 3.946 | 19,383,004 |
| 2026-02-10 | 4.030 | 4.040 | 3.970 | 4.010 | 3.966 | 19,064,946 |
| 2026-02-09 | 3.990 | 4.070 | 3.970 | 4.030 | 3.985 | 30,641,098 |
| 2026-02-06 | 3.950 | 4.000 | 3.930 | 3.970 | 3.926 | 28,466,396 |
| 2026-02-05 | 4.000 | 4.010 | 3.960 | 3.980 | 3.936 | 26,121,524 |
| 2026-02-04 | 3.880 | 4.030 | 3.860 | 4.010 | 3.966 | 45,979,758 |
| 2026-02-03 | 3.900 | 3.950 | 3.850 | 3.900 | 3.857 | 29,092,095 |
| 2026-02-02 | 3.830 | 3.910 | 3.820 | 3.850 | 3.807 | 37,941,238 |
| 2026-01-30 | 3.930 | 3.960 | 3.830 | 3.870 | 3.827 | 35,252,154 |
| 2026-01-29 | 3.850 | 4.030 | 3.810 | 3.970 | 3.926 | 58,585,101 |
| 2026-01-28 | 3.800 | 3.880 | 3.790 | 3.840 | 3.798 | 24,333,257 |
| 2026-01-27 | 3.870 | 3.870 | 3.760 | 3.800 | 3.758 | 27,575,682 |
| 2026-01-26 | 3.920 | 3.930 | 3.840 | 3.860 | 3.817 | 25,013,981 |
| 2026-01-23 | 3.900 | 3.930 | 3.880 | 3.910 | 3.867 | 27,594,493 |
| 2026-01-22 | 3.810 | 3.910 | 3.790 | 3.900 | 3.857 | 38,739,732 |
| 2026-01-21 | 3.790 | 3.830 | 3.780 | 3.810 | 3.768 | 25,858,290 |
| 2026-01-20 | 3.750 | 3.820 | 3.740 | 3.810 | 3.768 | 36,876,323 |
| 2026-01-19 | 3.690 | 3.760 | 3.680 | 3.750 | 3.709 | 23,404,052 |
| 2026-01-16 | 3.790 | 3.790 | 3.700 | 3.710 | 3.669 | 32,896,168 |
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.