Shenzhen Tagen Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 4.130 | 4.300 | 4.120 | 4.250 | 4.090 | 55,766,751 |
| 2024-10-24 | 4.080 | 4.130 | 4.060 | 4.100 | 3.946 | 22,541,745 |
| 2024-10-23 | 4.070 | 4.140 | 4.060 | 4.090 | 3.936 | 26,096,284 |
| 2024-10-22 | 4.020 | 4.080 | 4.010 | 4.080 | 3.927 | 30,991,115 |
| 2024-10-21 | 4.070 | 4.090 | 4.010 | 4.030 | 3.879 | 33,425,992 |
| 2024-10-18 | 3.980 | 4.130 | 3.940 | 4.070 | 3.917 | 44,788,528 |
| 2024-10-17 | 4.170 | 4.180 | 3.990 | 3.990 | 3.840 | 45,273,415 |
| 2024-10-16 | 4.060 | 4.190 | 4.040 | 4.140 | 3.984 | 44,545,784 |
| 2024-10-15 | 4.080 | 4.150 | 4.020 | 4.040 | 3.888 | 37,899,846 |
| 2024-10-14 | 4.090 | 4.150 | 4.010 | 4.110 | 3.956 | 45,508,291 |
| 2024-10-11 | 4.060 | 4.110 | 3.950 | 4.000 | 3.850 | 40,229,840 |
| 2024-10-10 | 4.020 | 4.150 | 3.900 | 4.050 | 3.898 | 54,573,380 |
| 2024-10-09 | 4.400 | 4.400 | 4.030 | 4.030 | 3.879 | 78,233,935 |
| 2024-10-08 | 4.910 | 4.910 | 4.300 | 4.480 | 4.312 | 123,260,389 |
| 2024-09-30 | 4.420 | 4.490 | 4.200 | 4.480 | 4.312 | 117,401,456 |
| 2024-09-27 | 3.960 | 4.170 | 3.900 | 4.130 | 3.975 | 80,091,992 |
| 2024-09-26 | 3.630 | 3.870 | 3.600 | 3.870 | 3.725 | 49,051,024 |
| 2024-09-25 | 3.570 | 3.750 | 3.570 | 3.620 | 3.484 | 32,932,697 |
| 2024-09-24 | 3.450 | 3.550 | 3.430 | 3.550 | 3.417 | 23,052,194 |
| 2024-09-23 | 3.380 | 3.430 | 3.360 | 3.410 | 3.282 | 12,765,300 |
| 2024-09-20 | 3.360 | 3.420 | 3.340 | 3.400 | 3.272 | 15,421,056 |
| 2024-09-19 | 3.300 | 3.430 | 3.290 | 3.380 | 3.253 | 23,250,110 |
| 2024-09-18 | 3.260 | 3.320 | 3.210 | 3.280 | 3.157 | 15,477,513 |
| 2024-09-13 | 3.250 | 3.300 | 3.240 | 3.260 | 3.138 | 10,275,997 |
| 2024-09-12 | 3.220 | 3.280 | 3.220 | 3.250 | 3.128 | 11,227,009 |
| 2024-09-11 | 3.260 | 3.270 | 3.200 | 3.210 | 3.089 | 15,268,795 |
| 2024-09-10 | 3.330 | 3.340 | 3.240 | 3.290 | 3.166 | 13,336,896 |
| 2024-09-09 | 3.340 | 3.360 | 3.280 | 3.340 | 3.215 | 10,983,468 |
| 2024-09-06 | 3.390 | 3.400 | 3.330 | 3.340 | 3.215 | 12,128,884 |
| 2024-09-05 | 3.370 | 3.400 | 3.360 | 3.400 | 3.272 | 11,932,091 |
| 2024-09-04 | 3.370 | 3.450 | 3.330 | 3.340 | 3.215 | 16,054,871 |
| 2024-09-03 | 3.350 | 3.420 | 3.330 | 3.380 | 3.253 | 13,848,615 |
| 2024-09-02 | 3.480 | 3.480 | 3.340 | 3.350 | 3.224 | 19,307,326 |
| 2024-08-30 | 3.370 | 3.550 | 3.360 | 3.490 | 3.359 | 24,912,860 |
| 2024-08-29 | 3.350 | 3.390 | 3.330 | 3.370 | 3.243 | 10,087,024 |
| 2024-08-28 | 3.430 | 3.430 | 3.350 | 3.360 | 3.234 | 10,787,528 |
| 2024-08-27 | 3.470 | 3.470 | 3.390 | 3.410 | 3.282 | 11,962,838 |
| 2024-08-26 | 3.430 | 3.490 | 3.410 | 3.470 | 3.340 | 11,551,692 |
| 2024-08-23 | 3.450 | 3.490 | 3.400 | 3.440 | 3.311 | 18,748,452 |
| 2024-08-22 | 3.530 | 3.560 | 3.490 | 3.500 | 3.368 | 9,486,667 |
| 2024-08-21 | 3.550 | 3.570 | 3.510 | 3.530 | 3.397 | 9,813,498 |
| 2024-08-20 | 3.640 | 3.640 | 3.530 | 3.560 | 3.426 | 12,041,412 |
| 2024-08-19 | 3.640 | 3.660 | 3.610 | 3.630 | 3.494 | 11,358,884 |
| 2024-08-16 | 3.710 | 3.720 | 3.640 | 3.650 | 3.513 | 12,267,300 |
| 2024-08-15 | 3.670 | 3.740 | 3.630 | 3.710 | 3.571 | 11,657,215 |
| 2024-08-14 | 3.710 | 3.740 | 3.670 | 3.670 | 3.532 | 8,869,917 |
| 2024-08-13 | 3.700 | 3.720 | 3.660 | 3.700 | 3.561 | 9,854,555 |
| 2024-08-12 | 3.780 | 3.790 | 3.680 | 3.690 | 3.551 | 15,240,551 |
| 2024-08-09 | 3.750 | 3.880 | 3.740 | 3.780 | 3.638 | 22,962,870 |
| 2024-08-08 | 3.710 | 3.800 | 3.690 | 3.750 | 3.609 | 15,147,800 |
| 2024-08-07 | 3.740 | 3.740 | 3.690 | 3.690 | 3.551 | 8,625,563 |
| 2024-08-06 | 3.720 | 3.760 | 3.700 | 3.750 | 3.609 | 9,639,142 |
| 2024-08-05 | 3.720 | 3.790 | 3.690 | 3.710 | 3.571 | 14,565,700 |
| 2024-08-02 | 3.760 | 3.800 | 3.740 | 3.740 | 3.599 | 13,450,929 |
| 2024-08-01 | 3.800 | 3.850 | 3.760 | 3.770 | 3.628 | 10,505,836 |
| 2024-07-31 | 3.680 | 3.820 | 3.660 | 3.810 | 3.667 | 17,488,450 |
| 2024-07-30 | 3.640 | 3.690 | 3.630 | 3.680 | 3.542 | 10,199,558 |
| 2024-07-29 | 3.660 | 3.660 | 3.590 | 3.650 | 3.513 | 9,822,200 |
| 2024-07-26 | 3.570 | 3.650 | 3.560 | 3.650 | 3.513 | 13,051,292 |
| 2024-07-25 | 3.550 | 3.590 | 3.530 | 3.560 | 3.426 | 10,642,157 |
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.