Shenzhen Tagen Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3.650 | 3.710 | 3.500 | 3.590 | 3.590 | 51,783,200 |
| 2026-10-16 | 3.450 | 3.750 | 3.420 | 3.630 | 3.630 | 88,512,110 |
| 2026-10-15 | 3.510 | 3.550 | 3.390 | 3.410 | 3.410 | 30,201,580 |
| 2026-10-14 | 3.560 | 3.610 | 3.520 | 3.540 | 3.540 | 21,989,607 |
| 2026-10-13 | 3.550 | 3.650 | 3.540 | 3.580 | 3.580 | 28,396,922 |
| 2026-10-12 | 3.590 | 3.660 | 3.500 | 3.560 | 3.560 | 31,463,840 |
| 2026-10-09 | 3.580 | 3.620 | 3.480 | 3.590 | 3.590 | 29,215,400 |
| 2026-10-08 | 3.610 | 3.650 | 3.530 | 3.550 | 3.550 | 35,804,734 |
| 2026-09-30 | 3.530 | 3.680 | 3.380 | 3.640 | 3.640 | 71,611,984 |
| 2026-09-29 | 3.600 | 3.670 | 3.560 | 3.640 | 3.640 | 45,146,355 |
| 2026-09-28 | 3.500 | 3.610 | 3.460 | 3.560 | 3.560 | 20,839,680 |
| 2026-09-24 | 3.550 | 3.580 | 3.470 | 3.500 | 3.500 | 18,628,301 |
| 2026-09-23 | 3.570 | 3.690 | 3.560 | 3.560 | 3.560 | 27,243,500 |
| 2026-09-22 | 3.620 | 3.680 | 3.550 | 3.600 | 3.600 | 21,691,674 |
| 2026-09-21 | 3.520 | 3.710 | 3.490 | 3.650 | 3.650 | 40,396,840 |
| 2026-09-18 | 3.470 | 3.550 | 3.450 | 3.540 | 3.540 | 19,405,783 |
| 2026-09-17 | 3.400 | 3.530 | 3.390 | 3.480 | 3.480 | 20,262,578 |
| 2026-09-16 | 3.350 | 3.460 | 3.330 | 3.420 | 3.420 | 16,430,867 |
| 2026-09-15 | 3.450 | 3.450 | 3.360 | 3.370 | 3.370 | 10,808,600 |
| 2026-09-14 | 3.450 | 3.480 | 3.390 | 3.440 | 3.440 | 14,671,420 |
| 2026-09-11 | 3.520 | 3.540 | 3.420 | 3.460 | 3.460 | 20,471,600 |
| 2026-09-10 | 3.570 | 3.580 | 3.510 | 3.560 | 3.560 | 13,111,779 |
| 2026-09-09 | 3.670 | 3.670 | 3.550 | 3.570 | 3.570 | 18,875,500 |
| 2026-09-08 | 3.560 | 3.680 | 3.550 | 3.670 | 3.670 | 25,382,191 |
| 2026-09-07 | 3.510 | 3.580 | 3.470 | 3.550 | 3.550 | 18,437,439 |
| 2026-09-04 | 3.480 | 3.560 | 3.460 | 3.480 | 3.480 | 17,242,535 |
| 2026-09-03 | 3.510 | 3.570 | 3.470 | 3.480 | 3.480 | 14,867,933 |
| 2026-09-02 | 3.520 | 3.550 | 3.480 | 3.510 | 3.510 | 14,728,538 |
| 2026-09-01 | 3.470 | 3.560 | 3.450 | 3.540 | 3.540 | 20,459,762 |
| 2026-08-31 | 3.630 | 3.680 | 3.480 | 3.490 | 3.490 | 27,840,668 |
| 2026-08-28 | 3.530 | 3.660 | 3.520 | 3.580 | 3.580 | 19,206,852 |
| 2026-08-27 | 3.480 | 3.550 | 3.470 | 3.520 | 3.520 | 13,483,275 |
| 2026-08-26 | 3.490 | 3.530 | 3.470 | 3.500 | 3.500 | 12,494,756 |
| 2026-08-25 | 3.380 | 3.510 | 3.380 | 3.500 | 3.500 | 16,809,664 |
| 2026-08-24 | 3.450 | 3.520 | 3.370 | 3.420 | 3.420 | 15,907,667 |
| 2026-08-21 | 3.490 | 3.490 | 3.360 | 3.440 | 3.440 | 17,942,598 |
| 2026-08-20 | 3.440 | 3.520 | 3.420 | 3.500 | 3.500 | 15,140,889 |
| 2026-08-19 | 3.460 | 3.500 | 3.400 | 3.430 | 3.430 | 15,890,622 |
| 2026-08-18 | 3.490 | 3.530 | 3.440 | 3.480 | 3.480 | 11,351,900 |
| 2026-08-17 | 3.480 | 3.490 | 3.410 | 3.470 | 3.470 | 14,046,299 |
| 2026-08-14 | 3.520 | 3.540 | 3.480 | 3.480 | 3.480 | 11,419,213 |
| 2026-08-13 | 3.610 | 3.610 | 3.500 | 3.530 | 3.530 | 19,222,520 |
| 2026-08-12 | 3.480 | 3.620 | 3.480 | 3.590 | 3.590 | 19,314,797 |
| 2026-08-11 | 3.490 | 3.530 | 3.450 | 3.500 | 3.500 | 13,099,120 |
| 2026-08-10 | 3.370 | 3.580 | 3.350 | 3.500 | 3.500 | 28,723,920 |
| 2026-08-07 | 3.400 | 3.400 | 3.320 | 3.370 | 3.370 | 12,503,702 |
| 2026-08-06 | 3.360 | 3.430 | 3.300 | 3.420 | 3.420 | 21,374,031 |
| 2026-08-05 | 3.380 | 3.380 | 3.320 | 3.350 | 3.350 | 11,939,904 |
| 2026-08-04 | 3.440 | 3.460 | 3.350 | 3.370 | 3.370 | 18,036,699 |
| 2026-08-03 | 3.360 | 3.470 | 3.360 | 3.450 | 3.450 | 20,512,359 |
| 2026-07-31 | 3.290 | 3.400 | 3.260 | 3.360 | 3.360 | 19,684,426 |
| 2026-07-30 | 3.270 | 3.320 | 3.260 | 3.290 | 3.290 | 15,550,012 |
| 2026-07-29 | 3.230 | 3.320 | 3.230 | 3.290 | 3.290 | 16,110,865 |
| 2026-07-28 | 3.250 | 3.290 | 3.220 | 3.240 | 3.240 | 12,187,563 |
| 2026-07-27 | 3.230 | 3.300 | 3.200 | 3.270 | 3.270 | 14,737,471 |
| 2026-07-24 | 3.270 | 3.310 | 3.220 | 3.240 | 3.240 | 11,659,065 |
| 2026-07-23 | 3.230 | 3.310 | 3.220 | 3.280 | 3.280 | 14,321,220 |
| 2026-07-22 | 3.250 | 3.250 | 3.190 | 3.240 | 3.240 | 14,437,927 |
| 2026-07-21 | 3.230 | 3.260 | 3.190 | 3.230 | 3.230 | 19,565,232 |
| 2026-07-20 | 3.280 | 3.290 | 3.210 | 3.250 | 3.214 | 20,841,406 |
Page 1 of 1 · 60 trading days
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.