Zhejiang Taihua New Material historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	11.170	11.440	11.070	11.420	11.420	4,166,415
2023-07-25	11.170	11.280	11.040	11.140	11.140	2,568,872
2023-07-24	10.950	11.200	10.950	11.030	11.030	3,519,737
2023-07-21	10.830	11.150	10.830	10.960	10.960	3,116,970
2023-07-20	10.890	11.090	10.790	10.820	10.820	4,119,311
2023-07-19	11.000	11.030	10.840	10.890	10.890	1,883,420
2023-07-18	10.980	10.980	10.820	10.930	10.930	1,773,419
2023-07-17	10.950	11.050	10.800	10.960	10.960	3,129,100
2023-07-14	11.130	11.170	10.900	10.970	10.970	3,528,342
2023-07-13	10.960	11.180	10.870	11.100	11.100	4,571,287
2023-07-12	10.900	10.980	10.720	10.940	10.940	2,783,305
2023-07-11	10.730	10.940	10.720	10.850	10.850	2,097,512
2023-07-10	10.650	11.030	10.650	10.790	10.790	3,328,439
2023-07-07	10.510	10.870	10.400	10.740	10.740	4,347,963
2023-07-06	10.650	10.660	10.400	10.510	10.510	3,728,768
2023-07-05	10.850	10.860	10.600	10.650	10.650	2,742,862
2023-07-04	10.740	10.970	10.620	10.850	10.850	3,969,992
2023-07-03	11.110	11.150	10.720	10.740	10.740	5,458,330
2023-06-30	10.600	11.250	10.560	11.110	11.010	7,293,408
2023-06-29	10.280	10.960	10.200	10.650	10.554	6,037,721
2023-06-28	10.490	10.710	10.290	10.320	10.227	7,033,920
2023-06-27	10.130	10.490	10.080	10.450	10.356	3,647,653
2023-06-26	10.150	10.320	10.050	10.190	10.098	4,681,271
2023-06-21	10.460	10.500	10.120	10.160	10.069	4,217,500
2023-06-20	10.400	10.790	10.330	10.480	10.386	7,610,551
2023-06-19	10.210	10.510	10.120	10.390	10.297	7,099,290
2023-06-16	10.000	10.400	9.950	10.220	10.128	5,316,430
2023-06-15	9.790	10.100	9.690	9.990	9.900	4,165,151
2023-06-14	9.880	10.000	9.750	9.780	9.692	2,302,033
2023-06-13	9.970	10.010	9.690	9.880	9.791	3,516,737
2023-06-12	9.550	10.070	9.500	9.980	9.890	6,293,666
2023-06-09	9.550	9.600	9.400	9.550	9.464	3,217,450
2023-06-08	9.500	9.690	9.310	9.550	9.464	6,209,154
2023-06-07	9.800	9.950	9.500	9.550	9.464	7,654,678
2023-06-06	10.100	10.100	9.810	9.880	9.791	8,143,684
2023-06-05	9.660	10.280	9.570	10.160	10.069	15,243,688
2023-06-02	9.460	9.670	9.340	9.600	9.514	4,197,968
2023-06-01	9.400	9.540	9.220	9.410	9.325	3,617,898
2023-05-31	9.720	9.720	9.370	9.440	9.355	3,280,541
2023-05-30	9.640	9.710	9.460	9.690	9.603	3,340,669
2023-05-29	9.730	9.800	9.500	9.590	9.504	3,986,868
2023-05-26	9.810	9.870	9.570	9.760	9.672	3,501,157
2023-05-25	9.710	9.840	9.540	9.830	9.742	3,599,770
2023-05-24	9.850	9.900	9.690	9.720	9.633	3,096,870
2023-05-23	9.780	10.000	9.770	9.920	9.831	2,911,257
2023-05-22	9.620	9.890	9.620	9.860	9.771	2,966,668
2023-05-19	9.470	9.760	9.350	9.700	9.613	3,975,300
2023-05-18	9.470	9.530	9.340	9.450	9.365	3,253,891
2023-05-17	9.230	9.510	9.150	9.420	9.335	4,078,162
2023-05-16	9.380	9.380	9.150	9.260	9.177	4,893,700
2023-05-15	9.530	9.590	9.310	9.380	9.296	5,494,491
2023-05-12	9.510	9.920	9.510	9.600	9.514	4,607,994
2023-05-11	9.730	9.810	9.430	9.550	9.464	4,866,978
2023-05-10	9.440	9.830	9.440	9.670	9.583	3,630,675
2023-05-09	9.600	9.780	9.500	9.500	9.415	4,459,729
2023-05-08	9.800	9.920	9.600	9.630	9.543	5,472,440
2023-05-05	10.030	10.120	9.750	9.850	9.761	3,706,842
2023-05-04	10.000	10.200	9.920	10.000	9.910	4,243,888
2023-04-28	9.980	10.380	9.880	10.000	9.910	5,825,229
2023-04-27	10.130	10.170	9.800	9.810	9.722	4,788,224

← NewerPage 14 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.