Zhejiang Taihua New Material historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	9.760	9.990	9.560	9.760	9.537	6,789,570
2022-05-05	9.280	10.120	9.180	9.980	9.752	9,221,225
2022-04-29	8.990	9.400	8.800	9.200	8.990	4,387,693
2022-04-28	9.260	9.500	8.800	8.950	8.746	6,024,528
2022-04-27	9.000	9.780	8.330	9.570	9.352	10,611,242
2022-04-26	9.070	9.350	8.740	8.900	8.697	5,483,910
2022-04-25	10.000	10.360	9.160	9.160	8.951	6,049,932
2022-04-22	9.990	10.420	9.590	10.180	9.948	5,385,719
2022-04-21	10.070	10.290	9.700	9.770	9.547	2,748,227
2022-04-20	10.430	10.670	10.130	10.160	9.928	2,088,276
2022-04-19	10.530	10.720	10.310	10.380	10.143	2,207,400
2022-04-18	10.170	10.610	10.110	10.490	10.251	2,738,520
2022-04-15	10.490	10.490	10.000	10.300	10.065	2,970,430
2022-04-14	10.500	10.820	10.200	10.560	10.319	4,704,600
2022-04-13	10.410	10.470	10.160	10.250	10.016	2,396,800
2022-04-12	10.350	10.680	10.240	10.540	10.300	2,893,439
2022-04-11	11.220	11.220	10.450	10.550	10.309	3,450,902
2022-04-08	10.830	11.350	10.570	11.170	10.915	4,943,819
2022-04-07	11.170	11.450	10.960	10.960	10.710	3,171,400
2022-04-06	11.540	11.540	11.200	11.260	11.003	3,212,259
2022-04-01	11.590	11.680	11.400	11.550	11.286	2,314,776
2022-03-31	11.610	11.880	11.420	11.660	11.394	3,354,056
2022-03-30	11.350	11.630	11.280	11.540	11.277	2,229,166
2022-03-29	11.540	11.730	11.210	11.300	11.042	2,822,309
2022-03-28	11.670	11.790	11.310	11.520	11.257	4,930,727
2022-03-25	11.850	12.120	11.530	11.550	11.286	3,657,966
2022-03-24	11.960	11.970	11.600	11.750	11.482	2,331,268
2022-03-23	11.980	12.120	11.780	11.880	11.609	3,135,884
2022-03-22	12.050	12.270	11.740	11.860	11.589	4,510,474
2022-03-21	12.010	12.150	11.650	12.030	11.756	5,287,964
2022-03-18	12.310	12.310	11.780	12.110	11.834	10,121,453
2022-03-17	11.350	12.380	11.190	12.380	12.098	7,155,067
2022-03-16	11.100	11.380	10.360	11.250	10.993	9,341,840
2022-03-15	11.670	11.670	10.600	10.630	10.387	8,408,874
2022-03-14	12.100	12.100	11.320	11.390	11.130	6,628,310
2022-03-11	12.020	12.060	11.550	11.980	11.707	7,102,530
2022-03-10	12.580	12.710	12.050	12.140	11.863	6,226,963
2022-03-09	13.250	13.280	11.910	12.370	12.088	8,823,020
2022-03-08	14.140	14.210	13.010	13.100	12.801	4,832,048
2022-03-07	14.390	14.550	13.800	13.900	13.583	4,821,511
2022-03-04	14.540	14.570	14.200	14.380	14.052	3,140,028
2022-03-03	14.770	14.960	14.460	14.500	14.169	3,080,865
2022-03-02	14.510	15.180	14.450	14.890	14.550	3,688,448
2022-03-01	14.720	14.720	13.270	14.610	14.277	3,536,888
2022-02-28	15.350	15.440	14.550	14.740	14.404	3,175,924
2022-02-25	14.720	15.450	14.720	15.350	15.000	2,817,764
2022-02-24	15.030	15.650	14.400	14.720	14.384	3,209,653
2022-02-23	14.640	15.080	14.510	15.000	14.658	2,116,255
2022-02-22	14.750	14.790	14.320	14.540	14.208	1,662,621
2022-02-21	14.880	14.960	14.650	14.890	14.550	1,884,559
2022-02-18	15.190	15.330	14.620	14.800	14.462	2,873,878
2022-02-17	15.060	15.150	14.790	14.990	14.648	2,017,588
2022-02-16	15.210	15.230	14.680	15.040	14.697	2,033,449
2022-02-15	15.360	15.450	14.760	14.930	14.589	2,680,599
2022-02-14	15.640	15.780	15.060	15.200	14.853	2,831,211
2022-02-11	15.150	16.110	15.060	15.790	15.430	4,785,723
2022-02-10	15.790	15.900	15.050	15.150	14.804	2,689,190
2022-02-09	15.830	15.910	15.350	15.730	15.371	4,433,598
2022-02-08	15.640	15.930	15.020	15.480	15.127	6,817,406
2022-02-07	14.410	15.640	14.410	15.640	15.283	4,443,560

← NewerPage 19 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.