Zhejiang Taihua New Material historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	8.690	8.750	8.260	8.440	8.364	7,450,942
2022-10-31	8.360	8.570	8.220	8.520	8.443	6,578,135
2022-10-28	9.050	9.070	8.280	8.410	8.334	10,907,300
2022-10-27	9.300	9.330	9.150	9.200	9.117	3,589,500
2022-10-26	9.260	9.380	9.170	9.260	9.177	3,793,985
2022-10-25	9.440	9.560	9.160	9.230	9.147	6,768,437
2022-10-24	9.410	9.850	9.300	9.410	9.325	5,665,874
2022-10-21	9.560	9.610	9.340	9.410	9.325	4,025,000
2022-10-20	9.710	9.840	9.510	9.550	9.464	4,897,059
2022-10-19	10.030	10.080	9.750	9.840	9.751	5,457,480
2022-10-18	10.180	10.650	10.050	10.110	10.019	7,983,626
2022-10-17	9.940	10.240	9.910	10.190	10.098	5,359,667
2022-10-14	9.690	10.080	9.680	10.000	9.910	6,375,149
2022-10-13	9.790	9.930	9.620	9.650	9.563	5,522,693
2022-10-12	10.100	10.150	9.500	9.830	9.742	6,301,155
2022-10-11	9.960	10.170	9.690	10.010	9.920	4,860,130
2022-10-10	10.450	10.450	9.900	9.930	9.841	5,447,555
2022-09-30	10.100	10.550	10.090	10.300	10.207	7,860,335
2022-09-29	10.640	10.790	10.140	10.230	10.138	10,831,840
2022-09-28	11.020	11.340	10.560	10.600	10.505	7,793,721
2022-09-27	10.680	11.240	10.570	11.080	10.980	13,023,040
2022-09-26	10.720	11.090	10.410	10.670	10.574	8,800,675
2022-09-23	11.140	11.430	10.670	10.940	10.842	15,497,186
2022-09-22	11.830	12.010	10.820	11.120	11.020	14,963,669
2022-09-21	11.960	11.990	11.570	11.820	11.714	9,896,525
2022-09-20	11.940	12.230	11.280	12.150	12.041	18,028,847
2022-09-19	11.690	12.490	11.410	11.880	11.773	24,566,078
2022-09-16	10.510	11.520	10.490	11.520	11.416	7,574,855
2022-09-15	10.870	10.990	10.380	10.470	10.376	4,170,363
2022-09-14	10.960	10.970	10.710	10.760	10.663	4,434,697
2022-09-13	10.760	11.390	10.690	11.090	10.990	8,514,091
2022-09-09	10.880	10.960	10.660	10.760	10.663	2,827,100
2022-09-08	10.690	11.080	10.530	10.880	10.782	5,408,900
2022-09-07	11.080	11.290	10.690	10.720	10.624	6,536,609
2022-09-06	10.700	11.140	10.610	11.080	10.980	4,384,600
2022-09-05	10.770	10.950	10.500	10.670	10.574	3,648,980
2022-09-02	10.610	10.740	10.530	10.660	10.564	2,979,309
2022-09-01	10.790	10.830	10.460	10.530	10.435	3,360,397
2022-08-31	11.160	11.260	10.700	10.730	10.633	4,210,397
2022-08-30	11.330	11.420	11.130	11.200	11.099	3,894,000
2022-08-29	11.180	11.490	10.930	11.300	11.198	3,786,600
2022-08-26	11.800	11.880	11.250	11.360	11.258	5,521,180
2022-08-25	11.720	11.980	11.420	11.800	11.694	6,392,659
2022-08-24	12.600	12.700	11.670	11.700	11.595	8,033,109
2022-08-23	12.960	12.960	12.400	12.550	12.437	4,550,800
2022-08-22	12.430	12.940	12.380	12.750	12.635	10,860,429
2022-08-19	13.350	13.350	12.580	12.640	12.526	11,329,800
2022-08-18	14.500	14.510	13.310	13.360	13.240	13,358,179
2022-08-17	15.000	15.000	14.210	14.610	14.479	6,594,000
2022-08-16	14.520	14.840	14.200	14.550	14.419	4,500,305
2022-08-15	14.890	15.290	14.370	14.660	14.528	6,025,300
2022-08-12	14.620	15.330	14.140	14.930	14.796	6,637,246
2022-08-11	14.450	14.660	14.050	14.600	14.469	3,307,000
2022-08-10	14.390	14.490	14.150	14.450	14.320	2,421,381
2022-08-09	14.860	14.950	14.210	14.460	14.330	5,321,700
2022-08-08	14.720	15.250	14.500	14.950	14.815	3,581,933
2022-08-05	14.380	15.150	14.380	14.950	14.815	5,129,352
2022-08-04	14.340	14.720	14.050	14.430	14.300	3,005,805
2022-08-03	14.870	15.100	14.300	14.480	14.350	5,474,580
2022-08-02	15.030	15.490	14.650	14.870	14.736	10,315,484

← NewerPage 17 of 21 · 1,213 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.