Zhejiang Taihua New Material historical data
| 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 2 · 120 trading days
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.