Shenzhen Tagen Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 3.670 | 3.750 | 3.650 | 3.740 | 3.699 | 40,837,355 |
| 2025-10-20 | 3.710 | 3.740 | 3.660 | 3.680 | 3.639 | 33,207,765 |
| 2025-10-17 | 3.720 | 3.770 | 3.700 | 3.710 | 3.669 | 38,510,279 |
| 2025-10-16 | 3.720 | 3.790 | 3.690 | 3.740 | 3.699 | 52,577,403 |
| 2025-10-15 | 3.800 | 3.830 | 3.720 | 3.730 | 3.689 | 49,463,504 |
| 2025-10-14 | 3.860 | 3.910 | 3.770 | 3.780 | 3.738 | 90,781,551 |
| 2025-10-13 | 3.590 | 4.020 | 3.550 | 3.860 | 3.817 | 129,008,060 |
| 2025-10-10 | 3.600 | 3.660 | 3.590 | 3.650 | 3.610 | 29,630,985 |
| 2025-10-09 | 3.630 | 3.650 | 3.590 | 3.620 | 3.580 | 27,793,654 |
| 2025-09-30 | 3.620 | 3.660 | 3.610 | 3.620 | 3.580 | 17,939,890 |
| 2025-09-29 | 3.600 | 3.640 | 3.550 | 3.630 | 3.590 | 24,187,783 |
| 2025-09-26 | 3.590 | 3.670 | 3.570 | 3.610 | 3.570 | 21,893,404 |
| 2025-09-25 | 3.630 | 3.640 | 3.570 | 3.590 | 3.550 | 24,102,178 |
| 2025-09-24 | 3.560 | 3.670 | 3.530 | 3.640 | 3.600 | 30,680,104 |
| 2025-09-23 | 3.650 | 3.650 | 3.520 | 3.580 | 3.540 | 43,852,951 |
| 2025-09-22 | 3.710 | 3.710 | 3.610 | 3.660 | 3.620 | 29,235,275 |
| 2025-09-19 | 3.710 | 3.750 | 3.620 | 3.700 | 3.659 | 36,151,900 |
| 2025-09-18 | 3.820 | 3.830 | 3.690 | 3.710 | 3.669 | 45,877,058 |
| 2025-09-17 | 3.790 | 3.830 | 3.740 | 3.820 | 3.778 | 35,288,869 |
| 2025-09-16 | 3.780 | 3.820 | 3.730 | 3.790 | 3.748 | 47,477,439 |
| 2025-09-15 | 3.800 | 3.820 | 3.700 | 3.790 | 3.748 | 43,782,366 |
| 2025-09-12 | 3.760 | 3.820 | 3.740 | 3.790 | 3.748 | 41,890,206 |
| 2025-09-11 | 3.750 | 3.750 | 3.710 | 3.750 | 3.709 | 28,658,881 |
| 2025-09-10 | 3.710 | 3.750 | 3.700 | 3.750 | 3.709 | 33,674,896 |
| 2025-09-09 | 3.660 | 3.720 | 3.640 | 3.700 | 3.659 | 38,848,324 |
| 2025-09-08 | 3.650 | 3.690 | 3.620 | 3.650 | 3.610 | 25,972,891 |
| 2025-09-05 | 3.590 | 3.620 | 3.580 | 3.610 | 3.570 | 18,053,743 |
| 2025-09-04 | 3.580 | 3.610 | 3.560 | 3.600 | 3.560 | 19,863,983 |
| 2025-09-03 | 3.640 | 3.660 | 3.560 | 3.570 | 3.531 | 21,922,737 |
| 2025-09-02 | 3.630 | 3.640 | 3.580 | 3.630 | 3.590 | 29,135,751 |
| 2025-09-01 | 3.650 | 3.670 | 3.600 | 3.630 | 3.590 | 32,975,201 |
| 2025-08-29 | 3.650 | 3.770 | 3.640 | 3.660 | 3.620 | 55,320,524 |
| 2025-08-28 | 3.620 | 3.670 | 3.530 | 3.620 | 3.580 | 40,162,377 |
| 2025-08-27 | 3.660 | 3.750 | 3.610 | 3.610 | 3.570 | 48,310,590 |
| 2025-08-26 | 3.670 | 3.710 | 3.610 | 3.680 | 3.639 | 38,065,711 |
| 2025-08-25 | 3.620 | 3.780 | 3.620 | 3.680 | 3.639 | 57,334,775 |
| 2025-08-22 | 3.620 | 3.620 | 3.570 | 3.620 | 3.580 | 26,139,549 |
| 2025-08-21 | 3.630 | 3.650 | 3.590 | 3.610 | 3.570 | 28,083,403 |
| 2025-08-20 | 3.590 | 3.630 | 3.560 | 3.630 | 3.590 | 24,211,809 |
| 2025-08-19 | 3.600 | 3.630 | 3.560 | 3.610 | 3.570 | 29,426,411 |
| 2025-08-18 | 3.620 | 3.640 | 3.590 | 3.600 | 3.560 | 26,630,900 |
| 2025-08-15 | 3.590 | 3.630 | 3.580 | 3.620 | 3.580 | 21,807,703 |
| 2025-08-14 | 3.630 | 3.670 | 3.580 | 3.590 | 3.550 | 26,019,417 |
| 2025-08-13 | 3.690 | 3.690 | 3.620 | 3.630 | 3.590 | 28,620,619 |
| 2025-08-12 | 3.580 | 3.700 | 3.560 | 3.670 | 3.629 | 45,500,154 |
| 2025-08-11 | 3.530 | 3.620 | 3.510 | 3.580 | 3.540 | 28,998,686 |
| 2025-08-08 | 3.500 | 3.530 | 3.500 | 3.520 | 3.481 | 15,748,707 |
| 2025-08-07 | 3.510 | 3.530 | 3.490 | 3.510 | 3.471 | 18,161,944 |
| 2025-08-06 | 3.530 | 3.530 | 3.480 | 3.500 | 3.461 | 26,532,259 |
| 2025-08-05 | 3.500 | 3.540 | 3.500 | 3.530 | 3.491 | 17,202,505 |
| 2025-08-04 | 3.490 | 3.520 | 3.480 | 3.520 | 3.481 | 21,100,960 |
| 2025-08-01 | 3.560 | 3.570 | 3.500 | 3.520 | 3.481 | 25,634,967 |
| 2025-07-31 | 3.650 | 3.650 | 3.540 | 3.550 | 3.511 | 28,829,645 |
| 2025-07-30 | 3.680 | 3.690 | 3.630 | 3.660 | 3.620 | 18,264,109 |
| 2025-07-29 | 3.670 | 3.700 | 3.640 | 3.680 | 3.639 | 16,610,755 |
| 2025-07-28 | 3.700 | 3.710 | 3.650 | 3.680 | 3.639 | 19,015,549 |
| 2025-07-25 | 3.730 | 3.740 | 3.680 | 3.700 | 3.659 | 21,203,022 |
| 2025-07-24 | 3.700 | 3.750 | 3.650 | 3.740 | 3.699 | 27,162,079 |
| 2025-07-23 | 3.740 | 3.760 | 3.690 | 3.690 | 3.649 | 26,908,585 |
| 2025-07-22 | 3.650 | 3.740 | 3.610 | 3.730 | 3.689 | 34,997,745 |
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.