Zhejiang Taihua New Material historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	8.800	8.820	8.660	8.710	8.710	5,529,969
2026-07-15	8.520	8.800	8.520	8.710	8.710	5,070,031
2026-07-14	8.600	8.810	8.560	8.660	8.660	6,810,959
2026-07-13	8.520	8.850	8.400	8.650	8.650	10,942,100
2026-07-10	8.450	8.450	8.250	8.380	8.380	4,929,600
2026-07-09	8.580	8.600	8.300	8.400	8.400	5,433,808
2026-07-08	8.660	8.770	8.450	8.560	8.560	5,657,100
2026-07-07	8.900	8.900	8.590	8.650	8.650	6,788,923
2026-07-06	8.620	8.990	8.500	8.810	8.810	9,978,386
2026-07-03	8.180	8.880	8.140	8.700	8.700	21,356,888
2026-07-02	7.930	8.220	7.860	8.140	8.140	7,415,194
2026-07-01	7.790	8.050	7.690	7.950	7.950	4,533,940
2026-06-30	8.050	8.050	7.720	7.790	7.790	6,526,774
2026-06-29	7.970	8.120	7.770	8.050	8.050	5,941,030
2026-06-26	8.300	8.300	7.800	7.930	7.930	7,333,668
2026-06-25	8.260	8.400	8.200	8.300	8.300	5,590,220
2026-06-24	8.520	8.580	8.310	8.340	8.340	6,749,000
2026-06-23	8.090	8.670	8.020	8.500	8.500	18,503,554
2026-06-22	7.800	8.240	7.630	8.110	8.110	8,953,691
2026-06-18	7.810	7.920	7.620	7.880	7.880	4,819,011
2026-06-17	8.010	8.070	7.830	7.860	7.860	8,962,584
2026-06-16	8.460	8.460	8.060	8.100	8.100	7,164,800
2026-06-15	8.360	8.650	8.250	8.330	8.330	8,479,800
2026-06-12	8.150	8.400	8.010	8.300	8.300	7,084,100
2026-06-11	8.220	8.220	8.040	8.090	8.090	4,240,400
2026-06-10	8.350	8.390	8.150	8.220	8.220	5,304,600
2026-06-09	8.180	8.580	8.100	8.390	8.390	9,451,340
2026-06-08	8.000	8.170	7.950	8.090	8.090	5,171,072
2026-06-05	8.080	8.300	8.000	8.120	8.120	4,928,537
2026-06-04	8.400	8.460	7.970	8.080	8.080	9,054,998
2026-06-03	8.570	8.580	8.420	8.540	8.360	3,928,819
2026-06-02	8.800	8.800	8.530	8.570	8.389	5,608,699
2026-06-01	8.850	8.890	8.660	8.780	8.595	8,837,000
2026-05-29	8.600	8.850	8.490	8.740	8.556	10,569,831
2026-05-28	8.550	8.700	8.450	8.520	8.340	5,388,900
2026-05-27	8.500	8.830	8.270	8.650	8.650	10,433,604
2026-05-26	8.670	8.720	8.450	8.540	8.540	7,059,200
2026-05-25	8.680	8.850	8.510	8.670	8.670	7,179,764
2026-05-22	8.950	8.950	8.620	8.670	8.670	8,531,700
2026-05-21	8.550	9.300	8.510	8.870	8.870	25,006,102
2026-05-20	8.480	8.570	8.380	8.540	8.540	5,001,078
2026-05-19	8.400	8.570	8.360	8.480	8.480	5,651,015
2026-05-18	8.710	8.790	8.190	8.410	8.410	15,597,675
2026-05-15	8.790	8.900	8.740	8.760	8.760	5,663,000
2026-05-14	8.990	9.030	8.750	8.790	8.790	9,109,640
2026-05-13	9.000	9.080	8.970	9.000	9.000	5,095,100
2026-05-12	9.180	9.180	9.020	9.030	9.030	5,585,900
2026-05-11	9.180	9.180	9.070	9.140	9.140	4,695,939
2026-05-08	9.140	9.210	9.060	9.180	9.180	5,440,716
2026-05-07	9.100	9.210	9.060	9.140	9.140	5,311,520
2026-05-06	9.090	9.350	9.090	9.190	9.190	9,580,232
2026-04-30	9.210	9.250	9.030	9.070	9.070	7,755,793
2026-04-29	9.000	9.380	8.960	9.300	9.300	8,817,398
2026-04-28	8.920	9.110	8.920	9.050	9.050	7,747,012
2026-04-27	9.190	9.190	8.880	9.070	9.070	8,988,220
2026-04-24	9.190	9.240	9.100	9.110	9.110	4,745,100
2026-04-23	9.280	9.330	9.130	9.220	9.220	7,199,440
2026-04-22	9.390	9.450	9.270	9.300	9.300	5,320,300
2026-04-21	9.440	9.480	9.330	9.360	9.360	4,560,100
2026-04-20	9.450	9.520	9.370	9.450	9.450	5,501,300

← NewerPage 2 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.