Shenzhen Tagen Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 3.930 | 4.000 | 3.900 | 3.960 | 3.811 | 17,820,998 |
| 2025-01-17 | 3.860 | 3.930 | 3.820 | 3.920 | 3.773 | 11,224,791 |
| 2025-01-16 | 3.940 | 3.950 | 3.870 | 3.900 | 3.753 | 15,329,852 |
| 2025-01-15 | 3.870 | 3.900 | 3.820 | 3.880 | 3.734 | 14,371,507 |
| 2025-01-14 | 3.800 | 3.890 | 3.790 | 3.890 | 3.744 | 16,843,804 |
| 2025-01-13 | 3.750 | 3.810 | 3.740 | 3.800 | 3.657 | 18,555,463 |
| 2025-01-10 | 3.910 | 3.930 | 3.800 | 3.810 | 3.667 | 16,157,464 |
| 2025-01-09 | 3.950 | 3.960 | 3.900 | 3.900 | 3.753 | 13,917,891 |
| 2025-01-08 | 4.020 | 4.030 | 3.910 | 3.960 | 3.811 | 18,169,384 |
| 2025-01-07 | 4.050 | 4.080 | 4.000 | 4.030 | 3.879 | 14,224,825 |
| 2025-01-06 | 3.980 | 4.090 | 3.950 | 4.050 | 3.898 | 23,635,019 |
| 2025-01-03 | 4.080 | 4.100 | 3.980 | 4.000 | 3.850 | 21,030,940 |
| 2025-01-02 | 4.110 | 4.210 | 4.030 | 4.070 | 3.917 | 25,987,392 |
| 2024-12-31 | 4.200 | 4.250 | 4.110 | 4.110 | 3.956 | 18,902,939 |
| 2024-12-30 | 4.230 | 4.230 | 4.140 | 4.210 | 4.052 | 16,623,018 |
| 2024-12-27 | 4.160 | 4.240 | 4.130 | 4.230 | 4.071 | 19,673,120 |
| 2024-12-26 | 4.150 | 4.190 | 4.130 | 4.140 | 3.984 | 12,681,400 |
| 2024-12-25 | 4.220 | 4.220 | 4.120 | 4.160 | 4.004 | 13,709,722 |
| 2024-12-24 | 4.150 | 4.220 | 4.140 | 4.210 | 4.052 | 17,293,601 |
| 2024-12-23 | 4.260 | 4.270 | 4.120 | 4.140 | 3.984 | 30,251,119 |
| 2024-12-20 | 4.300 | 4.320 | 4.250 | 4.260 | 4.100 | 20,394,729 |
| 2024-12-19 | 4.310 | 4.340 | 4.260 | 4.320 | 4.158 | 18,103,679 |
| 2024-12-18 | 4.380 | 4.440 | 4.330 | 4.330 | 4.167 | 21,250,780 |
| 2024-12-17 | 4.410 | 4.440 | 4.310 | 4.350 | 4.187 | 23,450,518 |
| 2024-12-16 | 4.460 | 4.490 | 4.400 | 4.430 | 4.264 | 21,738,660 |
| 2024-12-13 | 4.590 | 4.590 | 4.450 | 4.450 | 4.283 | 43,433,500 |
| 2024-12-12 | 4.590 | 4.620 | 4.530 | 4.610 | 4.437 | 33,488,234 |
| 2024-12-11 | 4.480 | 4.580 | 4.460 | 4.570 | 4.398 | 42,093,400 |
| 2024-12-10 | 4.630 | 4.660 | 4.470 | 4.480 | 4.312 | 43,825,421 |
| 2024-12-09 | 4.540 | 4.570 | 4.420 | 4.460 | 4.292 | 31,369,915 |
| 2024-12-06 | 4.480 | 4.540 | 4.450 | 4.540 | 4.369 | 37,628,470 |
| 2024-12-05 | 4.460 | 4.480 | 4.400 | 4.440 | 4.273 | 22,230,147 |
| 2024-12-04 | 4.510 | 4.540 | 4.440 | 4.460 | 4.292 | 23,625,340 |
| 2024-12-03 | 4.500 | 4.540 | 4.460 | 4.520 | 4.350 | 27,233,233 |
| 2024-12-02 | 4.430 | 4.520 | 4.420 | 4.510 | 4.341 | 42,983,894 |
| 2024-11-29 | 4.410 | 4.490 | 4.380 | 4.430 | 4.264 | 40,720,821 |
| 2024-11-28 | 4.340 | 4.500 | 4.340 | 4.420 | 4.254 | 53,809,846 |
| 2024-11-27 | 4.230 | 4.300 | 4.170 | 4.300 | 4.138 | 20,314,561 |
| 2024-11-26 | 4.260 | 4.290 | 4.220 | 4.270 | 4.110 | 17,908,734 |
| 2024-11-25 | 4.310 | 4.320 | 4.180 | 4.260 | 4.100 | 24,257,514 |
| 2024-11-22 | 4.400 | 4.440 | 4.290 | 4.300 | 4.138 | 27,565,387 |
| 2024-11-21 | 4.400 | 4.490 | 4.350 | 4.420 | 4.254 | 28,316,174 |
| 2024-11-20 | 4.380 | 4.400 | 4.340 | 4.400 | 4.235 | 25,397,513 |
| 2024-11-19 | 4.380 | 4.420 | 4.280 | 4.400 | 4.235 | 38,597,901 |
| 2024-11-18 | 4.350 | 4.550 | 4.330 | 4.390 | 4.225 | 68,571,867 |
| 2024-11-15 | 4.270 | 4.360 | 4.210 | 4.230 | 4.071 | 29,256,687 |
| 2024-11-14 | 4.480 | 4.500 | 4.290 | 4.310 | 4.148 | 35,772,999 |
| 2024-11-13 | 4.390 | 4.480 | 4.360 | 4.400 | 4.235 | 28,778,690 |
| 2024-11-12 | 4.450 | 4.490 | 4.370 | 4.410 | 4.244 | 36,173,718 |
| 2024-11-11 | 4.490 | 4.520 | 4.370 | 4.440 | 4.273 | 38,278,579 |
| 2024-11-08 | 4.680 | 4.700 | 4.470 | 4.490 | 4.321 | 54,505,670 |
| 2024-11-07 | 4.450 | 4.670 | 4.430 | 4.660 | 4.485 | 56,563,821 |
| 2024-11-06 | 4.480 | 4.520 | 4.370 | 4.480 | 4.312 | 49,283,929 |
| 2024-11-05 | 4.400 | 4.500 | 4.380 | 4.460 | 4.292 | 45,363,195 |
| 2024-11-04 | 4.330 | 4.400 | 4.250 | 4.400 | 4.235 | 35,829,744 |
| 2024-11-01 | 4.420 | 4.450 | 4.270 | 4.310 | 4.148 | 43,166,365 |
| 2024-10-31 | 4.320 | 4.500 | 4.280 | 4.420 | 4.254 | 50,573,545 |
| 2024-10-30 | 4.280 | 4.380 | 4.260 | 4.300 | 4.138 | 37,022,574 |
| 2024-10-29 | 4.350 | 4.480 | 4.280 | 4.300 | 4.138 | 52,479,448 |
| 2024-10-28 | 4.320 | 4.380 | 4.270 | 4.360 | 4.196 | 46,268,065 |
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.