Shenzhen Tagen Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 3.650 | 3.740 | 3.610 | 3.730 | 3.689 | 34,997,745 |
| 2025-07-21 | 3.570 | 3.650 | 3.570 | 3.640 | 3.600 | 29,913,673 |
| 2025-07-18 | 3.560 | 3.580 | 3.540 | 3.570 | 3.531 | 13,876,919 |
| 2025-07-17 | 3.560 | 3.580 | 3.540 | 3.560 | 3.521 | 15,276,700 |
| 2025-07-16 | 3.570 | 3.620 | 3.550 | 3.580 | 3.540 | 20,468,650 |
| 2025-07-15 | 3.630 | 3.640 | 3.540 | 3.570 | 3.531 | 31,623,400 |
| 2025-07-14 | 3.650 | 3.660 | 3.610 | 3.630 | 3.590 | 22,273,857 |
| 2025-07-11 | 3.650 | 3.670 | 3.620 | 3.640 | 3.600 | 29,938,380 |
| 2025-07-10 | 3.650 | 3.750 | 3.650 | 3.730 | 3.590 | 35,450,008 |
| 2025-07-09 | 3.660 | 3.680 | 3.640 | 3.660 | 3.522 | 22,886,104 |
| 2025-07-08 | 3.640 | 3.660 | 3.620 | 3.660 | 3.522 | 21,817,873 |
| 2025-07-07 | 3.580 | 3.650 | 3.570 | 3.640 | 3.503 | 29,264,817 |
| 2025-07-04 | 3.560 | 3.590 | 3.550 | 3.580 | 3.445 | 18,665,334 |
| 2025-07-03 | 3.560 | 3.590 | 3.550 | 3.560 | 3.426 | 14,468,656 |
| 2025-07-02 | 3.530 | 3.570 | 3.520 | 3.570 | 3.436 | 18,630,323 |
| 2025-07-01 | 3.540 | 3.550 | 3.520 | 3.540 | 3.407 | 13,108,842 |
| 2025-06-30 | 3.550 | 3.560 | 3.530 | 3.540 | 3.407 | 12,524,835 |
| 2025-06-27 | 3.540 | 3.570 | 3.530 | 3.540 | 3.407 | 12,920,903 |
| 2025-06-26 | 3.540 | 3.560 | 3.530 | 3.540 | 3.407 | 16,681,480 |
| 2025-06-25 | 3.510 | 3.560 | 3.510 | 3.540 | 3.407 | 17,777,792 |
| 2025-06-24 | 3.470 | 3.520 | 3.460 | 3.510 | 3.378 | 13,738,719 |
| 2025-06-23 | 3.450 | 3.480 | 3.440 | 3.470 | 3.340 | 9,638,716 |
| 2025-06-20 | 3.460 | 3.490 | 3.460 | 3.470 | 3.340 | 9,869,336 |
| 2025-06-19 | 3.500 | 3.500 | 3.450 | 3.470 | 3.340 | 15,130,018 |
| 2025-06-18 | 3.520 | 3.530 | 3.490 | 3.500 | 3.368 | 11,152,231 |
| 2025-06-17 | 3.520 | 3.540 | 3.510 | 3.530 | 3.397 | 9,642,212 |
| 2025-06-16 | 3.500 | 3.540 | 3.490 | 3.530 | 3.397 | 15,410,922 |
| 2025-06-13 | 3.530 | 3.540 | 3.480 | 3.490 | 3.359 | 20,606,030 |
| 2025-06-12 | 3.550 | 3.560 | 3.520 | 3.540 | 3.407 | 15,094,444 |
| 2025-06-11 | 3.540 | 3.580 | 3.530 | 3.560 | 3.426 | 21,675,833 |
| 2025-06-10 | 3.560 | 3.580 | 3.510 | 3.530 | 3.397 | 21,945,848 |
| 2025-06-09 | 3.560 | 3.570 | 3.540 | 3.560 | 3.426 | 14,009,489 |
| 2025-06-06 | 3.540 | 3.560 | 3.530 | 3.550 | 3.417 | 12,260,903 |
| 2025-06-05 | 3.550 | 3.560 | 3.530 | 3.540 | 3.407 | 10,092,413 |
| 2025-06-04 | 3.530 | 3.560 | 3.520 | 3.540 | 3.407 | 15,903,243 |
| 2025-06-03 | 3.510 | 3.540 | 3.510 | 3.530 | 3.397 | 18,599,424 |
| 2025-05-30 | 3.550 | 3.560 | 3.520 | 3.530 | 3.397 | 22,277,761 |
| 2025-05-29 | 3.530 | 3.580 | 3.510 | 3.560 | 3.426 | 22,756,047 |
| 2025-05-28 | 3.530 | 3.560 | 3.510 | 3.530 | 3.397 | 16,064,100 |
| 2025-05-27 | 3.520 | 3.550 | 3.510 | 3.540 | 3.407 | 14,667,849 |
| 2025-05-26 | 3.530 | 3.550 | 3.510 | 3.530 | 3.397 | 11,685,850 |
| 2025-05-23 | 3.560 | 3.570 | 3.520 | 3.530 | 3.397 | 17,001,475 |
| 2025-05-22 | 3.600 | 3.610 | 3.550 | 3.560 | 3.426 | 18,833,030 |
| 2025-05-21 | 3.600 | 3.610 | 3.580 | 3.600 | 3.465 | 16,384,620 |
| 2025-05-20 | 3.630 | 3.640 | 3.580 | 3.610 | 3.474 | 19,827,820 |
| 2025-05-19 | 3.580 | 3.650 | 3.570 | 3.630 | 3.494 | 31,668,020 |
| 2025-05-16 | 3.600 | 3.600 | 3.560 | 3.580 | 3.445 | 18,804,900 |
| 2025-05-15 | 3.600 | 3.610 | 3.570 | 3.580 | 3.445 | 15,921,810 |
| 2025-05-14 | 3.590 | 3.620 | 3.550 | 3.600 | 3.465 | 22,479,268 |
| 2025-05-13 | 3.620 | 3.630 | 3.580 | 3.590 | 3.455 | 19,231,390 |
| 2025-05-12 | 3.610 | 3.620 | 3.570 | 3.600 | 3.465 | 17,355,875 |
| 2025-05-09 | 3.630 | 3.660 | 3.580 | 3.580 | 3.445 | 19,417,064 |
| 2025-05-08 | 3.600 | 3.650 | 3.570 | 3.630 | 3.494 | 26,450,867 |
| 2025-05-07 | 3.640 | 3.700 | 3.590 | 3.600 | 3.465 | 30,565,164 |
| 2025-05-06 | 3.580 | 3.600 | 3.560 | 3.580 | 3.445 | 22,987,464 |
| 2025-04-30 | 3.580 | 3.610 | 3.550 | 3.560 | 3.426 | 22,203,616 |
| 2025-04-29 | 3.710 | 3.710 | 3.550 | 3.580 | 3.445 | 40,243,856 |
| 2025-04-28 | 3.820 | 3.850 | 3.700 | 3.720 | 3.580 | 27,659,872 |
| 2025-04-25 | 3.850 | 3.930 | 3.840 | 3.860 | 3.715 | 21,840,310 |
| 2025-04-24 | 3.800 | 3.870 | 3.790 | 3.850 | 3.705 | 19,054,566 |
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.