Zhejiang Taihua New Material historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	10.770	10.960	10.710	10.930	10.930	2,817,852
2023-10-25	10.690	10.900	10.540	10.850	10.850	4,021,381
2023-10-24	10.380	10.740	10.300	10.700	10.700	4,161,198
2023-10-23	10.570	10.690	10.180	10.270	10.270	3,078,400
2023-10-20	10.690	10.780	10.610	10.640	10.640	1,921,502
2023-10-19	10.850	10.860	10.630	10.670	10.670	2,753,287
2023-10-18	11.140	11.170	10.830	10.900	10.900	4,528,264
2023-10-17	11.010	11.300	10.820	11.250	11.250	5,298,454
2023-10-16	10.810	10.970	10.740	10.890	10.890	2,676,940
2023-10-13	10.750	10.870	10.680	10.850	10.850	2,048,651
2023-10-12	10.780	10.830	10.680	10.810	10.810	2,184,994
2023-10-11	10.790	10.860	10.700	10.730	10.730	2,052,600
2023-10-10	10.850	10.900	10.730	10.760	10.760	2,527,528
2023-10-09	11.060	11.060	10.720	10.850	10.850	3,773,582
2023-09-28	10.850	11.050	10.800	10.960	10.960	2,911,101
2023-09-27	10.860	11.020	10.700	10.890	10.890	2,872,120
2023-09-26	11.010	11.010	10.750	10.780	10.780	2,821,033
2023-09-25	10.740	11.030	10.740	11.010	11.010	3,299,382
2023-09-22	10.640	10.800	10.520	10.770	10.770	2,847,900
2023-09-21	10.800	10.970	10.600	10.630	10.630	3,323,679
2023-09-20	10.920	10.930	10.780	10.800	10.800	2,809,100
2023-09-19	10.910	11.080	10.850	10.940	10.940	3,342,384
2023-09-18	10.720	11.080	10.600	10.920	10.920	4,737,972
2023-09-15	10.300	10.800	10.270	10.760	10.760	6,863,988
2023-09-14	10.490	10.770	10.320	10.390	10.390	5,923,582
2023-09-13	10.460	10.540	10.300	10.400	10.400	2,582,489
2023-09-12	10.570	10.690	10.420	10.470	10.470	2,612,138
2023-09-11	10.330	10.670	10.280	10.570	10.570	3,302,920
2023-09-08	10.350	10.500	10.240	10.380	10.380	3,386,706
2023-09-07	10.560	10.640	10.400	10.400	10.400	2,449,095
2023-09-06	10.760	10.790	10.520	10.560	10.560	2,811,100
2023-09-05	10.860	10.860	10.650	10.760	10.760	3,112,477
2023-09-04	10.550	10.850	10.410	10.820	10.820	4,384,993
2023-09-01	10.280	10.560	10.240	10.440	10.440	2,726,800
2023-08-31	10.190	10.380	10.190	10.290	10.290	2,538,346
2023-08-30	10.220	10.330	9.990	10.200	10.200	4,577,274
2023-08-29	9.750	10.160	9.720	10.130	10.130	5,170,193
2023-08-28	10.310	10.550	9.800	9.820	9.820	6,270,571
2023-08-25	10.350	10.380	9.870	9.920	9.920	5,677,157
2023-08-24	10.580	10.670	10.290	10.340	10.340	4,494,809
2023-08-23	10.730	10.760	10.500	10.580	10.580	2,305,225
2023-08-22	10.820	10.850	10.590	10.710	10.710	3,926,383
2023-08-21	10.770	10.940	10.610	10.620	10.620	1,899,099
2023-08-18	11.000	11.040	10.810	10.820	10.820	1,568,640
2023-08-17	10.720	10.930	10.640	10.900	10.900	2,157,194
2023-08-16	10.690	10.870	10.640	10.720	10.720	1,861,000
2023-08-15	10.560	10.800	10.560	10.700	10.700	2,966,525
2023-08-14	10.790	10.790	10.520	10.570	10.570	2,660,082
2023-08-11	10.970	11.030	10.610	10.640	10.640	4,192,733
2023-08-10	10.790	10.930	10.750	10.880	10.880	1,178,000
2023-08-09	11.130	11.130	10.810	10.830	10.830	2,402,202
2023-08-08	10.800	11.140	10.800	11.060	11.060	3,678,905
2023-08-07	10.930	11.060	10.750	10.800	10.800	4,418,000
2023-08-04	11.200	11.280	10.910	10.990	10.990	2,873,520
2023-08-03	11.140	11.230	11.070	11.100	11.100	2,157,200
2023-08-02	11.420	11.420	11.120	11.200	11.200	3,171,735
2023-08-01	11.320	11.440	11.240	11.330	11.330	2,016,063
2023-07-31	11.500	11.570	11.240	11.300	11.300	3,582,902
2023-07-28	11.210	11.560	11.210	11.430	11.430	4,083,199
2023-07-27	11.480	11.480	11.240	11.290	11.290	2,106,800

← NewerPage 13 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.