Zhejiang Taihua New Material historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	11.690	11.690	11.100	11.200	11.200	6,627,813
2024-07-22	11.650	11.730	11.520	11.600	11.600	5,900,675
2024-07-19	11.500	11.680	11.450	11.640	11.640	8,339,031
2024-07-18	11.160	11.700	11.080	11.560	11.560	11,744,971
2024-07-17	11.500	11.540	11.150	11.230	11.230	12,268,654
2024-07-16	11.800	11.870	11.370	11.500	11.500	20,283,364
2024-07-15	11.790	11.790	11.250	11.790	11.790	29,103,879
2024-07-12	10.580	10.770	10.420	10.720	10.720	5,676,600
2024-07-11	10.200	10.670	10.200	10.580	10.580	5,694,880
2024-07-10	10.130	10.330	9.960	10.210	10.210	8,948,100
2024-07-09	9.590	10.210	9.590	10.070	10.070	8,561,500
2024-07-08	10.030	10.300	9.670	9.910	9.910	6,932,100
2024-07-05	9.750	9.750	9.750	9.750	9.750	0
2024-07-04	9.800	9.920	9.700	9.750	9.750	5,947,040
2024-07-03	9.930	10.040	9.800	9.840	9.840	3,973,600
2024-07-02	10.300	10.380	9.900	9.940	9.940	4,589,529
2024-07-01	10.090	10.390	9.960	10.350	10.350	5,039,600
2024-06-28	10.100	10.240	10.000	10.130	10.130	4,979,400
2024-06-27	10.410	10.410	10.070	10.090	10.090	3,277,100
2024-06-26	10.260	10.400	10.220	10.340	10.340	3,455,700
2024-06-25	10.090	10.420	10.090	10.250	10.250	4,083,034
2024-06-24	10.380	10.530	10.120	10.140	10.140	5,866,577
2024-06-21	10.380	10.550	10.340	10.460	10.460	3,718,900
2024-06-20	10.740	10.740	10.400	10.430	10.430	3,603,000
2024-06-19	10.870	11.050	10.550	10.600	10.600	6,693,278
2024-06-18	11.080	11.080	10.850	10.940	10.940	5,104,429
2024-06-17	10.940	11.060	10.880	11.010	11.010	5,424,182
2024-06-14	11.070	11.130	10.870	11.070	11.070	4,916,060
2024-06-13	11.130	11.320	10.980	11.070	11.070	4,518,504
2024-06-12	11.260	11.410	11.120	11.280	11.280	4,725,351
2024-06-11	11.450	11.500	11.060	11.220	11.220	6,636,022
2024-06-07	11.370	11.560	11.140	11.500	11.500	5,778,800
2024-06-06	11.750	11.770	11.200	11.310	11.310	7,826,400
2024-06-05	12.050	12.090	11.730	11.780	11.780	6,463,200
2024-06-04	11.460	12.100	11.430	12.070	12.070	10,771,600
2024-06-03	11.530	11.730	11.350	11.450	11.450	4,315,800
2024-05-31	11.450	11.680	11.450	11.530	11.530	4,275,707
2024-05-30	11.360	11.620	11.260	11.510	11.510	6,295,407
2024-05-29	11.450	11.520	11.210	11.370	11.370	6,726,500
2024-05-28	11.400	11.600	11.250	11.460	11.460	7,655,485
2024-05-27	11.420	11.520	11.220	11.400	11.400	5,937,300
2024-05-24	11.500	11.640	11.380	11.390	11.390	4,119,800
2024-05-23	11.620	11.690	11.420	11.530	11.530	5,855,500
2024-05-22	11.920	12.150	11.540	11.630	11.630	12,293,272
2024-05-21	11.980	12.200	11.910	11.980	11.980	6,670,082
2024-05-20	12.170	12.260	11.900	11.980	11.980	8,472,600
2024-05-17	12.180	12.310	11.970	12.130	12.130	6,584,593
2024-05-16	12.660	12.760	12.160	12.270	12.270	12,778,919
2024-05-15	12.890	13.000	12.530	12.640	12.640	10,950,200
2024-05-14	12.630	13.040	12.310	12.860	12.860	20,880,004
2024-05-13	11.540	12.680	11.340	12.680	12.680	22,829,230
2024-05-10	11.630	11.630	11.300	11.530	11.530	6,332,320
2024-05-09	11.580	11.720	11.470	11.520	11.520	5,770,200
2024-05-08	11.480	11.680	11.480	11.580	11.580	5,587,431
2024-05-07	11.280	11.740	11.280	11.510	11.510	9,947,260
2024-05-06	11.300	11.400	11.150	11.290	11.290	7,619,300
2024-04-30	11.160	11.240	10.940	11.130	11.130	9,364,501
2024-04-29	10.430	11.200	10.400	11.060	11.060	13,693,812
2024-04-26	10.290	10.500	10.260	10.350	10.350	5,959,390
2024-04-25	10.260	10.390	10.190	10.350	10.350	3,470,343

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-03	0.1000 CNY
2022-07-15	0.1700 CNY
2021-05-28	0.0500 CNY
2020-06-22	0.0800 CNY
2019-06-11	0.2800 CNY

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