Zhejiang Taihua New Material historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	10.090	10.260	10.050	10.250	10.250	3,889,300
2024-04-23	10.200	10.320	10.070	10.090	10.090	3,794,900
2024-04-22	10.150	10.320	10.060	10.220	10.220	4,920,700
2024-04-19	10.200	10.240	10.020	10.070	10.070	5,214,703
2024-04-18	10.210	10.400	10.100	10.280	10.280	5,912,569
2024-04-17	10.030	10.290	10.030	10.220	10.220	6,860,376
2024-04-16	10.210	10.340	9.890	9.900	9.900	8,085,515
2024-04-15	10.370	10.450	10.050	10.210	10.210	8,272,084
2024-04-12	10.330	10.520	10.310	10.370	10.370	4,767,900
2024-04-11	10.280	10.520	10.250	10.400	10.400	6,847,987
2024-04-10	10.210	10.370	10.080	10.300	10.300	8,345,300
2024-04-09	9.840	10.310	9.800	10.210	10.210	11,213,287
2024-04-08	10.240	10.270	9.850	9.880	9.880	6,942,813
2024-04-03	9.940	10.100	9.820	10.050	10.050	7,889,027
2024-04-02	9.720	10.030	9.620	9.940	9.940	9,299,897
2024-04-01	9.160	9.770	9.160	9.720	9.720	10,070,949
2024-03-29	9.040	9.250	9.010	9.250	9.250	2,743,700
2024-03-28	8.810	9.170	8.810	9.110	9.110	6,259,566
2024-03-27	9.060	9.090	8.820	8.830	8.830	5,893,214
2024-03-26	9.140	9.250	8.960	9.080	9.080	6,642,751
2024-03-25	9.310	9.430	9.130	9.160	9.160	9,054,268
2024-03-22	9.410	9.520	9.200	9.440	9.440	12,393,079
2024-03-21	9.420	9.480	9.300	9.400	9.400	13,868,818
2024-03-20	9.330	9.530	9.300	9.370	9.370	26,954,966
2024-03-19	9.350	9.720	9.330	9.490	9.490	49,148,497
2024-03-18	10.300	10.400	10.210	10.370	10.370	5,666,496
2024-03-15	10.070	10.380	10.060	10.290	10.290	5,355,596
2024-03-14	10.000	10.190	9.910	10.150	10.150	6,296,230
2024-03-13	9.990	10.170	9.700	9.970	9.970	7,136,976
2024-03-12	9.640	9.830	9.610	9.720	9.720	6,614,613
2024-03-11	9.710	9.850	9.470	9.690	9.690	9,418,167
2024-03-08	9.410	9.850	9.380	9.820	9.820	7,229,355
2024-03-07	9.620	9.690	9.370	9.460	9.460	6,328,450
2024-03-06	9.170	9.690	9.160	9.620	9.620	9,700,124
2024-03-05	9.150	9.330	9.000	9.190	9.190	6,989,942
2024-03-04	9.360	9.390	9.000	9.230	9.230	9,135,355
2024-03-01	9.390	9.520	9.220	9.380	9.380	7,265,600
2024-02-29	8.960	9.390	8.960	9.380	9.380	8,273,449
2024-02-28	9.530	9.870	9.130	9.150	9.150	8,982,187
2024-02-27	9.420	9.650	9.310	9.650	9.650	7,334,200
2024-02-26	9.520	9.600	9.290	9.420	9.420	7,042,500
2024-02-23	9.500	9.550	9.310	9.500	9.500	5,752,018
2024-02-22	9.390	9.600	9.350	9.450	9.450	3,909,958
2024-02-21	9.270	9.680	9.160	9.440	9.440	6,835,406
2024-02-20	9.290	9.500	9.100	9.320	9.320	5,682,490
2024-02-19	9.240	9.570	9.190	9.420	9.420	11,230,273
2024-02-08	9.100	9.240	8.500	9.070	9.070	14,318,579
2024-02-07	8.480	9.240	8.410	8.870	8.870	13,475,961
2024-02-06	8.100	8.770	7.780	8.500	8.500	12,455,009
2024-02-05	8.360	8.480	7.820	8.070	8.070	15,721,764
2024-02-02	9.070	9.230	8.240	8.600	8.600	12,357,404
2024-02-01	9.280	9.290	8.960	9.150	9.150	11,893,232
2024-01-31	9.350	9.820	9.220	9.290	9.290	17,889,702
2024-01-30	9.430	9.580	9.200	9.240	9.240	5,743,186
2024-01-29	9.960	9.960	9.560	9.620	9.620	7,062,540
2024-01-26	10.150	10.270	9.690	9.770	9.770	7,722,507
2024-01-25	10.150	10.260	9.840	10.200	10.200	6,060,494
2024-01-24	10.050	10.200	9.720	10.000	10.000	7,162,317
2024-01-23	9.820	10.070	9.560	9.980	9.980	8,298,386
2024-01-22	10.590	10.820	9.880	9.970	9.970	12,373,613

← NewerPage 11 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.