Shenzhen Tagen Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 3.930 | 3.950 | 3.820 | 3.820 | 3.676 | 28,297,110 |
| 2025-04-22 | 3.820 | 3.940 | 3.820 | 3.920 | 3.773 | 32,421,880 |
| 2025-04-21 | 3.810 | 3.860 | 3.790 | 3.820 | 3.676 | 16,810,004 |
| 2025-04-18 | 3.750 | 3.850 | 3.740 | 3.830 | 3.686 | 21,161,766 |
| 2025-04-17 | 3.660 | 3.820 | 3.650 | 3.770 | 3.628 | 25,195,900 |
| 2025-04-16 | 3.680 | 3.730 | 3.650 | 3.680 | 3.542 | 14,677,632 |
| 2025-04-15 | 3.660 | 3.690 | 3.650 | 3.680 | 3.542 | 11,811,325 |
| 2025-04-14 | 3.660 | 3.700 | 3.650 | 3.670 | 3.532 | 16,221,842 |
| 2025-04-11 | 3.660 | 3.680 | 3.620 | 3.640 | 3.503 | 16,368,056 |
| 2025-04-10 | 3.680 | 3.720 | 3.640 | 3.690 | 3.551 | 24,871,760 |
| 2025-04-09 | 3.560 | 3.680 | 3.450 | 3.660 | 3.522 | 28,764,221 |
| 2025-04-08 | 3.500 | 3.640 | 3.500 | 3.590 | 3.455 | 33,759,173 |
| 2025-04-07 | 3.750 | 3.760 | 3.470 | 3.470 | 3.340 | 33,235,444 |
| 2025-04-03 | 3.790 | 3.880 | 3.780 | 3.850 | 3.705 | 15,732,634 |
| 2025-04-02 | 3.810 | 3.830 | 3.790 | 3.810 | 3.667 | 10,653,000 |
| 2025-04-01 | 3.780 | 3.820 | 3.760 | 3.810 | 3.667 | 15,890,785 |
| 2025-03-31 | 3.820 | 3.870 | 3.750 | 3.760 | 3.619 | 23,413,327 |
| 2025-03-28 | 3.900 | 3.910 | 3.830 | 3.850 | 3.705 | 18,781,385 |
| 2025-03-27 | 3.910 | 3.930 | 3.870 | 3.900 | 3.753 | 11,268,335 |
| 2025-03-26 | 3.880 | 3.930 | 3.870 | 3.920 | 3.773 | 14,099,039 |
| 2025-03-25 | 3.860 | 3.900 | 3.830 | 3.890 | 3.744 | 15,572,499 |
| 2025-03-24 | 3.930 | 3.930 | 3.830 | 3.860 | 3.715 | 20,945,801 |
| 2025-03-21 | 3.910 | 3.960 | 3.890 | 3.920 | 3.773 | 18,525,894 |
| 2025-03-20 | 3.920 | 3.960 | 3.910 | 3.930 | 3.782 | 14,075,720 |
| 2025-03-19 | 3.950 | 3.960 | 3.910 | 3.930 | 3.782 | 12,600,877 |
| 2025-03-18 | 3.970 | 3.980 | 3.920 | 3.950 | 3.802 | 17,438,011 |
| 2025-03-17 | 3.920 | 3.980 | 3.910 | 3.960 | 3.811 | 25,675,745 |
| 2025-03-14 | 3.840 | 3.910 | 3.840 | 3.910 | 3.763 | 23,444,410 |
| 2025-03-13 | 3.850 | 3.870 | 3.810 | 3.840 | 3.696 | 18,619,190 |
| 2025-03-12 | 3.860 | 3.880 | 3.840 | 3.860 | 3.715 | 16,608,208 |
| 2025-03-11 | 3.850 | 3.870 | 3.810 | 3.860 | 3.715 | 17,503,686 |
| 2025-03-10 | 3.900 | 3.910 | 3.840 | 3.870 | 3.725 | 17,172,345 |
| 2025-03-07 | 3.920 | 3.920 | 3.870 | 3.880 | 3.734 | 13,846,984 |
| 2025-03-06 | 3.880 | 3.940 | 3.840 | 3.920 | 3.773 | 17,999,430 |
| 2025-03-05 | 3.910 | 3.910 | 3.830 | 3.870 | 3.725 | 17,788,161 |
| 2025-03-04 | 3.950 | 3.950 | 3.880 | 3.910 | 3.763 | 17,307,560 |
| 2025-03-03 | 3.970 | 4.030 | 3.930 | 3.950 | 3.802 | 23,114,426 |
| 2025-02-28 | 3.980 | 4.030 | 3.940 | 3.950 | 3.802 | 18,637,865 |
| 2025-02-27 | 3.960 | 4.070 | 3.960 | 4.000 | 3.850 | 20,051,021 |
| 2025-02-26 | 3.890 | 3.980 | 3.890 | 3.980 | 3.830 | 25,402,567 |
| 2025-02-25 | 3.950 | 3.960 | 3.880 | 3.890 | 3.744 | 21,079,368 |
| 2025-02-24 | 3.890 | 3.990 | 3.870 | 3.970 | 3.821 | 26,417,124 |
| 2025-02-21 | 3.910 | 3.930 | 3.850 | 3.890 | 3.744 | 17,489,554 |
| 2025-02-20 | 3.960 | 3.960 | 3.880 | 3.910 | 3.763 | 18,611,627 |
| 2025-02-19 | 3.960 | 4.000 | 3.940 | 3.960 | 3.811 | 13,411,178 |
| 2025-02-18 | 4.020 | 4.020 | 3.940 | 3.960 | 3.811 | 14,567,636 |
| 2025-02-17 | 3.980 | 4.050 | 3.950 | 4.010 | 3.859 | 24,213,491 |
| 2025-02-14 | 4.030 | 4.050 | 3.950 | 3.980 | 3.830 | 16,929,798 |
| 2025-02-13 | 3.970 | 4.060 | 3.960 | 4.040 | 3.888 | 28,093,329 |
| 2025-02-12 | 3.940 | 3.980 | 3.900 | 3.980 | 3.830 | 16,861,945 |
| 2025-02-11 | 4.010 | 4.020 | 3.930 | 3.940 | 3.792 | 14,848,216 |
| 2025-02-10 | 3.970 | 4.020 | 3.960 | 4.000 | 3.850 | 21,113,826 |
| 2025-02-07 | 3.890 | 4.000 | 3.870 | 3.980 | 3.830 | 23,129,470 |
| 2025-02-06 | 3.890 | 3.920 | 3.840 | 3.900 | 3.753 | 19,138,399 |
| 2025-02-05 | 4.000 | 4.020 | 3.890 | 3.910 | 3.763 | 19,192,942 |
| 2025-01-27 | 3.960 | 4.080 | 3.960 | 3.990 | 3.840 | 19,424,235 |
| 2025-01-24 | 3.930 | 4.010 | 3.900 | 3.960 | 3.811 | 19,666,928 |
| 2025-01-23 | 3.920 | 3.990 | 3.920 | 3.930 | 3.782 | 15,274,599 |
| 2025-01-22 | 3.940 | 3.950 | 3.860 | 3.880 | 3.734 | 12,202,559 |
| 2025-01-21 | 3.980 | 4.050 | 3.940 | 3.960 | 3.811 | 19,118,420 |
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.