Zhejiang Taihua New Material historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	9.990	10.340	9.930	10.150	10.059	4,862,127
2023-04-25	10.270	10.290	9.840	9.870	9.781	4,153,316
2023-04-24	10.250	10.580	10.030	10.320	10.227	4,953,200
2023-04-21	10.480	10.560	10.190	10.210	10.118	3,367,350
2023-04-20	10.740	10.760	10.440	10.520	10.425	2,522,113
2023-04-19	10.840	10.930	10.710	10.750	10.653	2,364,935
2023-04-18	11.080	11.170	10.900	10.910	10.812	2,220,044
2023-04-17	10.800	11.260	10.800	11.060	10.961	4,392,099
2023-04-14	10.940	11.050	10.780	10.860	10.762	4,194,333
2023-04-13	10.920	11.160	10.900	11.060	10.961	3,194,847
2023-04-12	10.990	11.060	10.880	10.900	10.802	4,395,816
2023-04-11	11.180	11.250	10.940	11.000	10.901	5,115,338
2023-04-10	11.440	11.730	10.970	11.180	11.079	14,016,467
2023-04-07	10.650	11.660	10.510	11.650	11.545	16,161,522
2023-04-06	10.410	10.720	10.390	10.600	10.505	5,110,445
2023-04-04	10.800	10.820	10.110	10.420	10.326	15,335,487
2023-04-03	11.300	11.300	10.750	10.830	10.733	6,696,520
2023-03-31	11.300	11.330	11.050	11.150	11.050	2,982,769
2023-03-30	10.980	11.300	10.810	11.290	11.188	6,220,729
2023-03-29	11.050	11.200	10.850	10.920	10.822	3,247,934
2023-03-28	11.380	11.380	11.050	11.070	10.970	3,936,305
2023-03-27	11.700	11.700	11.150	11.330	11.228	5,261,600
2023-03-24	11.780	11.780	11.520	11.660	11.555	3,199,457
2023-03-23	11.600	11.980	11.450	11.800	11.694	7,627,093
2023-03-22	11.440	11.650	11.330	11.590	11.486	3,957,668
2023-03-21	10.980	11.500	10.880	11.400	11.297	5,177,813
2023-03-20	11.160	11.180	10.830	10.920	10.822	3,091,560
2023-03-17	11.160	11.300	10.970	11.110	11.010	3,882,511
2023-03-16	11.300	11.390	11.100	11.100	11.000	3,309,007
2023-03-15	11.060	11.620	10.930	11.320	11.218	6,999,523
2023-03-14	11.090	11.120	10.700	10.840	10.742	3,890,118
2023-03-13	11.070	11.310	11.000	11.100	11.000	4,959,560
2023-03-10	11.320	11.360	10.960	11.150	11.050	6,332,031
2023-03-09	11.500	11.660	11.300	11.320	11.218	3,299,899
2023-03-08	11.600	11.740	11.440	11.500	11.397	4,744,902
2023-03-07	11.910	11.910	11.550	11.660	11.555	6,438,000
2023-03-06	11.880	12.050	11.770	11.840	11.733	3,871,063
2023-03-03	12.020	12.150	11.880	11.900	11.793	3,821,614
2023-03-02	11.960	12.110	11.770	12.020	11.912	4,418,683
2023-03-01	12.240	12.270	11.840	12.000	11.892	6,460,080
2023-02-28	12.170	12.320	12.040	12.240	12.130	3,842,065
2023-02-27	12.430	12.480	12.140	12.200	12.090	4,508,790
2023-02-24	12.290	12.550	12.200	12.380	12.269	6,185,198
2023-02-23	12.180	12.340	12.130	12.250	12.140	5,279,138
2023-02-22	12.170	12.390	12.040	12.190	12.080	5,565,849
2023-02-21	12.530	12.590	12.260	12.390	12.279	6,032,997
2023-02-20	12.170	12.700	12.040	12.600	12.487	7,875,065
2023-02-17	12.370	12.790	12.110	12.260	12.150	7,146,170
2023-02-16	12.580	13.060	12.250	12.360	12.249	12,423,366
2023-02-15	12.500	12.640	12.150	12.510	12.397	11,091,275
2023-02-14	11.830	12.840	11.800	12.510	12.397	19,461,076
2023-02-13	12.070	12.100	11.700	11.850	11.743	9,446,186
2023-02-10	12.240	12.330	11.860	12.010	11.902	11,646,258
2023-02-09	12.440	12.500	12.180	12.370	12.259	7,552,724
2023-02-08	12.680	12.720	12.380	12.440	12.328	5,858,104
2023-02-07	12.820	13.080	12.500	12.630	12.516	8,360,710
2023-02-06	13.090	13.250	12.630	12.880	12.764	9,232,589
2023-02-03	13.240	13.640	13.110	13.220	13.101	7,857,910
2023-02-02	12.860	13.440	12.670	13.250	13.131	8,515,839
2023-02-01	12.600	12.950	12.200	12.780	12.665	9,197,659

← NewerPage 15 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.