Zhejiang Taihua New Material historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	15.400	15.770	14.930	15.430	15.291	13,324,605
2022-07-29	15.100	15.180	14.680	15.110	14.974	7,622,458
2022-07-28	15.770	16.180	14.730	15.040	14.905	14,804,212
2022-07-27	15.960	16.270	15.480	15.910	15.767	8,495,782
2022-07-26	15.100	17.000	15.100	15.910	15.767	11,631,915
2022-07-25	14.790	15.450	14.620	15.450	15.311	10,113,070
2022-07-22	14.600	15.200	14.100	14.790	14.657	12,113,829
2022-07-21	14.160	15.510	13.880	14.750	14.617	15,575,318
2022-07-20	13.490	14.100	12.870	14.100	13.973	10,793,199
2022-07-19	11.650	12.820	11.570	12.820	12.705	3,339,153
2022-07-18	11.690	11.900	11.480	11.650	11.545	1,876,180
2022-07-15	12.890	12.890	11.450	11.660	11.555	2,699,940
2022-07-14	12.000	12.260	11.820	12.190	11.912	2,025,500
2022-07-13	11.790	11.980	11.550	11.840	11.570	2,371,390
2022-07-12	12.390	12.480	11.720	11.810	11.541	2,521,500
2022-07-11	13.020	13.190	12.300	12.380	12.098	2,560,610
2022-07-08	13.190	13.390	12.810	13.030	12.733	2,761,240
2022-07-07	12.470	13.530	12.420	13.210	12.909	5,589,786
2022-07-06	12.420	12.640	12.220	12.550	12.264	2,654,007
2022-07-05	12.300	12.870	12.280	12.470	12.185	3,947,136
2022-07-04	12.430	12.720	12.100	12.500	12.215	4,367,608
2022-07-01	12.560	13.000	12.500	12.660	12.371	3,248,371
2022-06-30	13.060	13.150	12.530	12.560	12.273	4,518,840
2022-06-29	13.150	13.450	12.960	13.080	12.782	5,285,728
2022-06-28	13.300	13.320	12.930	13.120	12.821	3,146,900
2022-06-27	13.040	13.700	13.040	13.300	12.997	3,862,960
2022-06-24	13.100	13.240	12.820	13.050	12.752	3,890,000
2022-06-23	13.000	13.210	12.730	13.200	12.899	2,265,782
2022-06-22	13.600	13.890	13.110	13.120	12.821	3,046,714
2022-06-21	12.820	13.870	12.800	13.530	13.221	9,032,154
2022-06-20	12.740	12.990	12.520	12.910	12.615	3,217,442
2022-06-17	13.030	13.330	12.500	12.740	12.449	5,381,133
2022-06-16	13.380	13.450	12.870	13.100	12.801	4,227,565
2022-06-15	14.090	14.180	13.310	13.360	13.055	4,481,540
2022-06-14	13.000	14.270	12.610	14.060	13.739	5,510,864
2022-06-13	13.180	13.360	12.850	13.220	12.918	3,250,464
2022-06-10	12.790	13.470	12.360	13.180	12.879	6,324,249
2022-06-09	12.180	12.750	12.070	12.690	12.400	6,068,249
2022-06-08	12.400	12.600	12.120	12.300	12.019	4,246,776
2022-06-07	12.780	12.780	12.410	12.500	12.215	5,340,544
2022-06-06	12.600	13.190	12.380	12.900	12.606	9,365,068
2022-06-02	10.980	12.160	10.920	12.160	11.883	7,566,903
2022-06-01	10.700	11.330	10.560	11.050	10.798	6,435,686
2022-05-31	10.620	10.760	10.320	10.740	10.495	4,384,580
2022-05-30	10.820	10.870	10.510	10.620	10.378	4,795,660
2022-05-27	10.850	11.090	10.570	10.790	10.544	3,291,100
2022-05-26	10.850	10.880	10.420	10.710	10.466	4,390,611
2022-05-25	11.300	11.330	10.600	10.880	10.632	6,063,180
2022-05-24	10.970	11.520	10.960	11.110	10.857	11,187,604
2022-05-23	10.480	11.250	10.220	10.940	10.690	7,930,527
2022-05-20	10.170	10.660	9.950	10.460	10.221	6,632,700
2022-05-19	9.970	10.050	9.790	10.020	9.791	3,074,520
2022-05-18	9.650	10.290	9.620	10.170	9.938	6,026,985
2022-05-17	9.520	9.750	9.390	9.690	9.469	2,584,774
2022-05-16	9.770	9.830	9.480	9.620	9.401	2,713,925
2022-05-13	9.960	9.990	9.540	9.690	9.469	4,359,540
2022-05-12	9.890	10.380	9.370	9.620	9.401	8,437,168
2022-05-11	9.680	10.100	9.620	10.060	9.830	6,251,246
2022-05-10	9.400	9.720	9.150	9.680	9.459	2,248,141
2022-05-09	9.590	9.780	9.480	9.590	9.371	3,161,800

← NewerPage 18 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.