Zhejiang Taihua New Material historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	10.690	10.920	10.560	10.740	10.740	6,005,440
2024-01-18	10.760	10.860	10.410	10.740	10.740	7,292,759
2024-01-17	11.160	11.160	10.870	10.900	10.900	3,902,619
2024-01-16	11.300	11.310	10.940	11.130	11.130	4,304,783
2024-01-15	11.100	11.380	11.100	11.240	11.240	4,670,898
2024-01-12	11.270	11.380	11.120	11.210	11.210	4,128,248
2024-01-11	11.210	11.290	11.010	11.220	11.220	7,126,700
2024-01-10	11.210	11.450	11.210	11.260	11.260	4,363,003
2024-01-09	11.220	11.550	11.180	11.360	11.360	5,039,792
2024-01-08	11.350	11.410	11.200	11.220	11.220	5,704,259
2024-01-05	11.550	11.700	11.340	11.390	11.390	7,402,000
2024-01-04	11.240	11.700	11.240	11.650	11.650	15,759,851
2024-01-03	12.090	12.120	11.000	11.260	11.260	22,564,858
2024-01-02	11.960	12.250	11.900	12.150	12.150	7,572,523
2023-12-29	11.840	12.100	11.620	12.040	12.040	4,439,200
2023-12-28	11.910	12.000	11.760	11.870	11.870	4,734,428
2023-12-27	11.640	11.920	11.590	11.880	11.880	3,247,968
2023-12-26	11.870	11.930	11.560	11.640	11.640	2,984,480
2023-12-25	11.700	11.930	11.590	11.850	11.850	4,319,769
2023-12-22	11.950	12.070	11.560	11.660	11.660	4,838,662
2023-12-21	11.740	11.970	11.600	11.950	11.950	3,655,647
2023-12-20	11.960	11.980	11.700	11.730	11.730	2,520,900
2023-12-19	12.130	12.130	11.850	11.920	11.920	2,891,466
2023-12-18	12.050	12.130	11.920	11.960	11.960	3,097,465
2023-12-15	11.870	12.240	11.870	12.110	12.110	4,413,087
2023-12-14	11.930	12.030	11.860	11.870	11.870	2,960,411
2023-12-13	12.070	12.150	11.850	11.900	11.900	4,638,921
2023-12-12	12.410	12.410	12.000	12.060	12.060	6,067,424
2023-12-11	12.120	12.470	12.120	12.320	12.320	5,128,821
2023-12-08	12.430	12.430	12.120	12.200	12.200	5,163,500
2023-12-07	12.460	12.550	12.250	12.360	12.360	3,072,837
2023-12-06	12.290	12.590	12.250	12.460	12.460	5,879,551
2023-12-05	12.050	12.640	12.020	12.380	12.380	11,930,236
2023-12-04	12.100	12.120	11.870	12.040	12.040	4,001,524
2023-12-01	12.230	12.230	11.940	11.950	11.950	3,207,912
2023-11-30	12.190	12.230	12.030	12.170	12.170	2,675,400
2023-11-29	12.030	12.330	11.990	12.280	12.280	5,069,478
2023-11-28	11.960	12.220	11.860	12.150	12.150	9,292,989
2023-11-27	12.510	12.780	11.770	11.960	11.960	13,686,921
2023-11-24	12.520	12.600	12.400	12.510	12.510	3,169,876
2023-11-23	12.160	12.520	12.150	12.480	12.480	4,939,360
2023-11-22	12.180	12.330	12.140	12.200	12.200	2,470,433
2023-11-21	12.190	12.310	12.160	12.210	12.210	3,169,588
2023-11-20	12.230	12.280	12.050	12.190	12.190	3,038,189
2023-11-17	12.200	12.330	12.140	12.180	12.180	2,401,414
2023-11-16	12.250	12.400	12.150	12.260	12.260	3,501,414
2023-11-15	12.260	12.380	12.140	12.270	12.270	3,327,835
2023-11-14	12.300	12.440	12.140	12.220	12.220	5,792,725
2023-11-13	12.310	12.440	12.180	12.360	12.360	4,166,651
2023-11-10	12.350	12.490	12.180	12.310	12.310	4,952,631
2023-11-09	12.370	12.470	12.200	12.330	12.330	3,131,886
2023-11-08	12.440	12.450	12.300	12.390	12.390	4,384,569
2023-11-07	12.650	12.710	12.400	12.430	12.430	5,508,575
2023-11-06	12.460	12.750	12.360	12.650	12.650	8,126,810
2023-11-03	12.260	12.500	12.170	12.440	12.440	7,415,194
2023-11-02	12.530	12.530	12.160	12.240	12.240	7,695,624
2023-11-01	12.140	12.620	12.070	12.480	12.480	12,384,372
2023-10-31	11.400	12.360	11.300	12.140	12.140	15,278,534
2023-10-30	11.300	11.510	11.290	11.450	11.450	4,096,362
2023-10-27	10.920	11.350	10.890	11.300	11.300	5,706,163

← NewerPage 12 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.