Zhejiang Taihua New Material historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	14.890	15.150	14.100	14.220	13.896	4,314,602
2022-01-27	15.110	15.460	14.730	14.910	14.570	2,740,099
2022-01-26	15.490	15.980	15.000	15.350	15.000	2,649,318
2022-01-25	16.530	16.810	15.400	15.650	15.293	4,506,691
2022-01-24	16.000	16.880	15.700	16.570	16.192	3,090,657
2022-01-21	16.460	16.900	16.090	16.140	15.772	2,818,717
2022-01-20	17.200	17.380	16.200	16.510	16.133	3,674,497
2022-01-19	17.900	18.070	17.060	17.190	16.798	3,024,077
2022-01-18	18.380	18.410	17.760	17.900	17.492	6,606,544
2022-01-17	16.470	18.120	16.200	18.120	17.707	9,620,218
2022-01-14	15.830	16.790	15.630	16.470	16.094	6,815,774
2022-01-13	16.160	16.350	15.800	15.820	15.459	3,531,256
2022-01-12	16.160	16.510	15.800	16.110	15.742	3,392,947
2022-01-11	17.040	17.520	16.050	16.260	15.889	6,656,092
2022-01-10	15.920	17.130	15.800	16.980	16.593	6,573,621
2022-01-07	15.710	16.590	15.560	15.920	15.557	6,812,905
2022-01-06	15.020	15.760	14.930	15.710	15.352	5,119,308
2022-01-05	15.910	16.080	14.910	15.030	14.687	6,252,058
2022-01-04	16.040	16.330	15.680	15.930	15.567	4,061,258
2021-12-31	15.890	16.210	15.560	16.070	15.703	4,530,877
2021-12-30	15.290	15.990	15.270	15.750	15.391	8,922,810
2021-12-29	15.770	15.850	15.080	15.290	14.941	8,813,840
2021-12-28	16.150	16.220	15.820	16.130	15.762	6,519,172
2021-12-27	16.000	16.500	15.930	16.150	15.781	4,229,381
2021-12-24	15.770	16.060	15.510	15.820	15.459	3,811,703
2021-12-23	16.100	16.100	15.610	15.730	15.371	2,654,005
2021-12-22	16.240	16.750	15.900	15.920	15.557	3,772,677
2021-12-21	15.600	16.560	15.540	16.230	15.860	5,496,653
2021-12-20	16.280	16.530	15.680	15.710	15.352	4,923,231
2021-12-17	16.390	16.430	15.780	16.330	15.957	8,111,721
2021-12-16	16.310	16.630	16.000	16.280	15.909	7,098,773
2021-12-15	16.740	17.000	16.160	16.300	15.928	7,741,216
2021-12-14	17.040	17.090	16.410	16.860	16.475	3,464,523
2021-12-13	17.310	17.470	16.940	16.940	16.553	4,276,464
2021-12-10	17.500	17.740	17.290	17.450	17.052	2,681,792
2021-12-09	17.530	17.590	17.070	17.400	17.003	5,237,135
2021-12-08	17.060	17.660	16.720	17.430	17.032	5,775,527
2021-12-07	16.900	17.650	16.410	17.180	16.788	8,141,197
2021-12-06	16.750	17.100	16.480	16.930	16.544	7,492,232
2021-12-03	17.170	17.270	16.510	16.670	16.290	11,647,563
2021-12-02	17.400	17.700	17.170	17.210	16.817	5,667,186
2021-12-01	18.180	18.340	17.380	17.440	17.042	6,797,525
2021-11-30	18.080	18.790	17.800	18.190	17.775	6,551,949
2021-11-29	18.330	18.800	18.100	18.230	17.814	4,822,001
2021-11-26	18.550	19.280	18.420	18.700	18.273	4,329,088
2021-11-25	19.010	19.240	18.400	18.520	18.097	4,801,315
2021-11-24	18.610	19.230	18.440	19.020	18.586	7,466,930
2021-11-23	18.590	19.180	18.400	18.760	18.332	8,630,515
2021-11-22	19.570	19.570	18.800	19.250	18.811	10,174,571
2021-11-19	20.300	20.670	19.430	19.720	19.270	13,305,125
2021-11-18	20.040	21.090	19.800	20.630	20.159	18,497,495
2021-11-17	17.010	19.550	16.200	19.550	19.104	18,633,909
2021-11-16	18.240	18.720	17.750	17.770	17.365	8,951,540
2021-11-15	18.760	18.970	17.740	18.160	17.746	9,513,039
2021-11-12	17.310	19.300	17.270	18.580	18.156	10,062,445
2021-11-11	17.660	18.370	17.260	17.670	17.267	6,813,622
2021-11-10	17.360	18.200	16.930	17.980	17.570	6,531,592
2021-11-09	17.320	17.770	16.890	17.360	16.964	6,093,842
2021-11-08	17.170	18.110	16.910	17.370	16.974	6,584,593
2021-11-05	18.480	18.550	17.430	17.430	17.032	9,073,478

← NewerPage 20 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.