Zhejiang Taihua New Material historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	12.170	12.550	12.160	12.460	12.348	4,464,486
2023-01-30	12.180	12.480	12.140	12.260	12.150	6,065,465
2023-01-20	12.440	12.450	11.990	12.200	12.090	5,979,155
2023-01-19	12.150	12.500	11.950	12.360	12.249	10,978,906
2023-01-18	11.580	12.230	11.540	12.160	12.051	16,283,032
2023-01-17	11.500	12.180	11.320	11.690	11.585	24,761,481
2023-01-16	10.220	11.210	10.220	11.210	11.109	10,302,660
2023-01-13	10.070	10.220	9.960	10.190	10.098	3,595,243
2023-01-12	10.080	10.190	9.920	10.070	9.979	4,432,347
2023-01-11	10.400	10.430	10.050	10.080	9.989	6,205,627
2023-01-10	10.680	10.680	10.310	10.400	10.306	5,019,735
2023-01-09	10.910	11.280	10.560	10.670	10.574	7,978,152
2023-01-06	10.450	11.190	10.450	11.020	10.921	9,257,015
2023-01-05	10.580	10.600	10.340	10.490	10.396	4,660,821
2023-01-04	10.270	10.930	10.250	10.600	10.505	8,044,759
2023-01-03	9.900	10.560	9.900	10.300	10.207	6,851,368
2022-12-30	10.500	10.500	9.860	10.100	10.009	8,451,195
2022-12-29	11.170	11.170	10.330	10.360	10.267	10,268,385
2022-12-28	10.880	11.350	10.700	11.320	11.218	10,308,172
2022-12-27	10.850	11.050	10.590	10.720	10.624	6,521,871
2022-12-26	10.620	10.980	10.620	10.800	10.703	4,966,317
2022-12-23	11.600	11.650	10.590	10.660	10.564	9,872,279
2022-12-22	11.060	12.080	11.050	11.770	11.664	14,216,673
2022-12-21	10.800	11.280	10.710	11.200	11.099	7,596,287
2022-12-20	10.660	11.070	10.620	10.690	10.594	3,344,592
2022-12-19	11.060	11.060	10.630	10.670	10.574	3,691,819
2022-12-16	10.700	11.090	10.700	10.980	10.881	5,217,109
2022-12-15	11.100	11.140	10.750	10.850	10.752	3,578,023
2022-12-14	11.210	11.360	10.980	11.070	10.970	3,623,815
2022-12-13	11.150	11.390	10.910	11.290	11.188	3,854,433
2022-12-12	11.050	11.240	10.810	11.150	11.050	5,086,999
2022-12-09	11.140	11.220	10.860	11.150	11.050	6,925,024
2022-12-08	11.370	11.500	11.040	11.060	10.961	9,577,383
2022-12-07	11.000	11.710	10.850	11.370	11.268	15,106,316
2022-12-06	10.690	11.440	10.620	11.000	10.901	14,116,478
2022-12-05	10.550	10.860	10.380	10.850	10.752	13,338,630
2022-12-02	10.560	11.060	10.220	10.730	10.633	24,479,252
2022-12-01	9.480	10.320	9.480	10.320	10.227	11,482,911
2022-11-30	9.670	9.690	9.340	9.380	9.296	3,562,037
2022-11-29	9.270	9.660	9.270	9.610	9.524	3,335,242
2022-11-28	9.330	9.480	9.240	9.300	9.216	3,278,317
2022-11-25	9.860	9.860	9.520	9.530	9.444	2,110,633
2022-11-24	9.750	9.830	9.550	9.800	9.712	3,721,052
2022-11-23	9.710	9.780	9.450	9.660	9.573	3,065,568
2022-11-22	9.900	9.900	9.580	9.660	9.573	3,376,908
2022-11-21	10.070	10.110	9.770	9.900	9.811	5,601,877
2022-11-18	10.260	10.350	9.980	10.140	10.049	5,542,399
2022-11-17	9.940	10.100	9.820	10.070	9.979	3,866,717
2022-11-16	10.150	10.320	9.980	10.020	9.930	4,927,877
2022-11-15	9.880	10.280	9.850	10.210	10.118	6,065,353
2022-11-14	9.680	10.180	9.660	9.910	9.821	9,557,818
2022-11-11	9.770	9.860	9.560	9.630	9.543	4,642,800
2022-11-10	9.880	9.880	9.480	9.500	9.415	4,672,919
2022-11-09	9.800	10.050	9.550	9.860	9.771	6,873,701
2022-11-08	9.680	9.970	9.530	9.800	9.712	7,494,880
2022-11-07	9.230	9.770	9.160	9.690	9.603	10,686,596
2022-11-04	8.620	9.250	8.610	9.210	9.127	9,568,206
2022-11-03	8.610	8.650	8.480	8.590	8.513	4,287,850
2022-11-02	8.440	8.780	8.300	8.700	8.622	6,677,631
2022-11-01	8.690	8.750	8.260	8.440	8.364	7,450,942

← NewerPage 16 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.