Zhejiang Taitan Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	52.800	54.890	50.260	50.810	50.810	7,536,269
2026-07-21	52.900	54.420	48.300	53.550	53.550	11,605,884
2026-07-20	60.000	62.000	53.670	53.670	53.670	7,204,200
2026-07-17	66.370	66.560	59.630	59.630	59.630	7,046,501
2026-07-16	69.610	71.200	65.600	66.260	66.260	5,533,800
2026-07-15	76.150	78.540	70.050	70.450	70.450	5,780,910
2026-07-14	73.940	80.000	72.620	75.550	75.550	6,111,073
2026-07-13	80.590	80.730	72.160	73.010	73.010	7,073,279
2026-07-10	81.200	88.470	78.010	79.130	79.130	9,603,402
2026-07-09	79.440	81.290	75.190	80.430	80.430	5,486,712
2026-07-08	85.080	85.500	78.480	78.710	78.710	4,306,400
2026-07-07	81.000	87.390	80.700	84.640	84.640	6,288,551
2026-07-06	88.000	88.880	80.840	81.400	81.400	6,567,210
2026-07-03	84.810	90.500	82.980	87.810	87.810	6,456,894
2026-07-02	85.040	88.970	82.030	83.310	83.310	5,911,660
2026-07-01	94.040	94.040	86.850	89.380	89.380	5,537,815
2026-06-30	91.470	93.630	88.980	92.490	92.490	6,678,075
2026-06-29	96.430	100.62	90.540	92.180	92.180	9,433,578
2026-06-26	91.720	102.04	89.000	100.60	100.60	12,443,055
2026-06-25	88.000	94.000	84.510	93.400	93.400	11,054,363
2026-06-24	89.000	92.790	86.580	89.630	89.630	7,901,779
2026-06-23	93.130	94.120	89.950	91.200	91.200	7,253,019
2026-06-22	97.290	98.250	88.990	96.830	96.830	13,902,402
2026-06-18	97.000	103.28	94.360	98.800	98.800	14,748,780
2026-06-17	97.320	104.79	95.490	104.79	104.79	11,419,540
2026-06-16	95.000	99.110	91.890	98.210	98.210	13,867,277
2026-06-15	80.790	90.380	80.790	90.380	90.380	9,203,525
2026-06-12	79.880	85.610	79.000	82.160	82.160	12,719,320
2026-06-11	79.150	82.000	77.180	80.190	80.190	9,244,302
2026-06-10	83.420	83.960	76.210	80.600	80.600	14,176,140
2026-06-09	78.600	81.950	76.920	81.950	81.950	9,334,306
2026-06-08	81.120	82.330	74.120	74.500	74.500	16,093,206
2026-06-05	78.000	82.350	77.130	82.350	82.350	16,408,786
2026-06-04	68.510	74.860	66.980	74.860	74.860	10,515,702
2026-06-03	69.500	72.440	67.000	68.050	68.050	13,527,140
2026-06-02	68.220	70.510	64.620	67.800	67.800	16,644,201
2026-06-01	71.010	73.120	69.000	71.800	71.800	15,289,416
2026-05-29	73.470	78.420	69.600	71.000	71.000	21,798,565
2026-05-28	63.000	71.360	62.920	71.360	71.294	13,624,800
2026-05-27	60.120	66.580	60.120	64.870	64.810	16,922,255
2026-05-26	57.980	61.580	56.900	61.580	61.523	18,603,002
2026-05-25	50.620	55.980	49.600	55.980	55.928	14,264,976
2026-05-22	47.900	51.000	46.920	50.890	50.843	14,980,927
2026-05-21	46.010	49.410	45.610	47.410	47.366	17,803,249
2026-05-20	41.290	45.980	40.770	45.980	45.938	12,907,968
2026-05-19	41.600	42.400	39.350	41.800	41.761	12,170,796
2026-05-18	42.330	45.610	40.860	42.060	42.021	12,429,400
2026-05-15	43.500	45.180	41.780	42.850	42.810	14,885,477
2026-05-14	44.100	45.360	42.340	45.160	45.118	13,740,549
2026-05-13	43.550	46.500	41.900	44.000	43.959	18,899,910
2026-05-12	42.500	44.680	40.610	43.520	43.480	18,437,218
2026-05-11	44.110	44.110	39.750	42.640	42.601	22,261,209
2026-05-08	39.250	41.910	39.240	41.910	41.871	4,997,449
2026-05-07	34.490	38.270	33.950	38.100	38.065	17,113,803
2026-05-06	33.710	35.840	33.400	35.400	35.367	21,832,938
2026-04-30	34.300	35.820	32.080	32.750	32.720	22,206,764
2026-04-29	33.930	35.180	31.990	35.050	35.018	26,612,209
2026-04-28	37.100	38.250	33.550	33.830	33.799	32,071,745
2026-04-27	36.280	36.950	36.280	36.950	36.916	3,393,050
2026-04-24	30.460	33.590	30.000	33.590	33.559	20,325,092

← NewerPage 2 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-29	0.0660 CNY
2025-06-27	0.1240 CNY
2024-05-23	0.4200 CNY
2023-05-15	0.1700 CNY
2022-05-23	0.0720 CNY
2021-05-28	0.0590 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.