Zhejiang Taihua New Material historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	9.530	9.570	9.410	9.460	9.460	7,265,693
2026-04-16	9.470	9.590	9.440	9.530	9.530	6,023,080
2026-04-15	9.600	9.600	9.410	9.470	9.470	7,298,200
2026-04-14	9.590	9.690	9.440	9.620	9.620	8,415,200
2026-04-13	9.800	9.820	9.410	9.540	9.540	10,495,820
2026-04-10	9.750	9.890	9.710	9.800	9.800	8,649,520
2026-04-09	9.500	9.810	9.450	9.660	9.660	11,938,900
2026-04-08	9.560	9.660	9.340	9.570	9.570	14,188,300
2026-04-07	8.980	9.590	8.980	9.520	9.520	18,396,165
2026-04-03	9.000	9.240	8.850	8.960	8.960	10,383,562
2026-04-02	9.370	9.400	8.830	9.030	9.030	16,711,883
2026-04-01	9.540	9.630	9.310	9.370	9.370	9,242,245
2026-03-31	9.730	9.790	9.380	9.390	9.390	7,652,300
2026-03-30	9.430	9.890	9.370	9.700	9.700	10,410,969
2026-03-27	9.500	9.610	9.450	9.560	9.560	5,380,314
2026-03-26	9.820	9.860	9.530	9.580	9.580	7,007,200
2026-03-25	9.420	9.940	9.300	9.810	9.810	12,983,400
2026-03-24	9.150	9.480	8.870	9.430	9.430	12,578,140
2026-03-23	9.500	9.500	8.920	9.040	9.040	15,454,500
2026-03-20	9.950	9.990	9.560	9.560	9.560	10,432,621
2026-03-19	9.960	10.080	9.780	9.890	9.890	11,577,608
2026-03-18	10.130	10.240	9.810	9.980	9.980	14,945,521
2026-03-17	10.400	10.550	10.130	10.160	10.160	16,028,634
2026-03-16	10.160	10.800	10.160	10.530	10.530	37,482,136
2026-03-13	10.500	11.290	10.100	10.160	10.160	47,683,978
2026-03-12	9.940	10.400	9.920	10.280	10.280	26,433,601
2026-03-11	9.810	9.940	9.710	9.910	9.910	8,835,017
2026-03-10	9.980	10.020	9.770	9.810	9.810	9,567,040
2026-03-09	9.680	10.320	9.660	9.920	9.920	26,495,027
2026-03-06	9.550	9.730	9.520	9.730	9.730	8,485,296
2026-03-05	9.490	9.630	9.490	9.550	9.550	8,850,118
2026-03-04	9.510	9.600	9.320	9.370	9.370	9,337,842
2026-03-03	9.700	9.920	9.520	9.610	9.610	11,572,480
2026-03-02	9.610	9.740	9.540	9.660	9.660	10,964,951
2026-02-27	9.900	9.960	9.720	9.830	9.830	11,684,817
2026-02-26	9.880	10.060	9.600	9.970	9.970	28,636,450
2026-02-25	9.230	10.060	9.220	9.880	9.880	29,030,841
2026-02-24	9.200	9.280	9.200	9.230	9.230	2,921,827
2026-02-13	9.280	9.290	9.140	9.140	9.140	3,283,600
2026-02-12	9.410	9.410	9.260	9.260	9.260	4,154,600
2026-02-11	9.310	9.440	9.280	9.410	9.410	3,864,450
2026-02-10	9.370	9.390	9.280	9.320	9.320	3,928,425
2026-02-09	9.460	9.460	9.310	9.340	9.340	4,997,719
2026-02-06	9.270	9.460	9.240	9.350	9.350	5,755,333
2026-02-05	9.280	9.420	9.240	9.340	9.340	6,282,601
2026-02-04	9.100	9.320	9.060	9.290	9.290	6,419,980
2026-02-03	9.000	9.140	9.000	9.120	9.120	4,510,197
2026-02-02	9.240	9.290	8.960	8.960	8.960	7,474,520
2026-01-30	9.200	9.320	9.120	9.280	9.280	5,891,848
2026-01-29	9.270	9.390	9.160	9.240	9.240	8,091,749
2026-01-28	9.360	9.420	9.240	9.310	9.310	5,716,827
2026-01-27	9.420	9.420	9.220	9.370	9.370	7,209,653
2026-01-26	9.430	9.440	9.220	9.420	9.420	9,469,379
2026-01-23	9.390	9.420	9.340	9.410	9.410	6,979,193
2026-01-22	9.360	9.430	9.330	9.370	9.370	6,118,538
2026-01-21	9.430	9.440	9.340	9.390	9.390	4,823,988
2026-01-20	9.410	9.440	9.330	9.440	9.440	4,805,423
2026-01-19	9.200	9.430	9.200	9.390	9.390	7,566,170
2026-01-16	9.290	9.330	9.170	9.190	9.190	7,296,933
2026-01-15	9.310	9.340	9.230	9.280	9.280	5,187,573

← NewerPage 3 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.