Zhejiang Taihua New Material historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2021-11-04 | 17.850 | 18.990 | 17.380 | 18.770 | 18.342 | 10,250,404 |
| 2021-11-03 | 17.650 | 18.140 | 17.280 | 17.810 | 17.404 | 8,198,522 |
| 2021-11-02 | 18.800 | 18.880 | 17.550 | 17.930 | 17.521 | 13,368,694 |
| 2021-11-01 | 17.700 | 19.400 | 17.200 | 18.170 | 17.755 | 22,549,086 |
| 2021-10-29 | 17.060 | 18.440 | 17.060 | 18.000 | 17.589 | 21,506,454 |
| 2021-10-28 | 17.290 | 17.600 | 16.110 | 17.600 | 17.198 | 14,445,369 |
| 2021-10-27 | 15.900 | 16.240 | 15.480 | 16.000 | 15.635 | 5,447,005 |
| 2021-10-26 | 15.560 | 16.400 | 15.560 | 15.860 | 15.498 | 7,435,459 |
| 2021-10-25 | 15.870 | 16.070 | 15.270 | 15.780 | 15.420 | 8,837,200 |
| 2021-10-22 | 16.570 | 16.570 | 15.690 | 15.870 | 15.508 | 7,073,407 |
| 2021-10-21 | 16.180 | 17.050 | 16.020 | 16.310 | 15.938 | 8,102,003 |
| 2021-10-20 | 16.590 | 16.660 | 15.900 | 16.450 | 16.075 | 8,792,190 |
| 2021-10-19 | 16.110 | 16.830 | 15.820 | 16.440 | 16.065 | 12,455,389 |
| 2021-10-18 | 14.570 | 16.180 | 14.570 | 16.180 | 15.811 | 5,487,217 |
| 2021-10-15 | 15.760 | 15.760 | 14.260 | 14.710 | 14.374 | 14,377,868 |
| 2021-10-14 | 15.610 | 15.940 | 15.070 | 15.790 | 15.430 | 8,215,996 |
← NewerPage 21 of 21 · 1,218 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.