Zhejiang Taihua New Material historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 9.310 | 9.340 | 9.230 | 9.280 | 9.280 | 5,187,573 |
| 2026-01-14 | 9.360 | 9.440 | 9.240 | 9.290 | 9.290 | 8,665,870 |
| 2026-01-13 | 9.490 | 9.510 | 9.360 | 9.370 | 9.370 | 7,232,928 |
| 2026-01-12 | 9.550 | 9.560 | 9.380 | 9.450 | 9.450 | 9,603,452 |
| 2026-01-09 | 9.520 | 9.580 | 9.460 | 9.540 | 9.540 | 7,233,803 |
| 2026-01-08 | 9.490 | 9.620 | 9.400 | 9.490 | 9.490 | 8,146,856 |
| 2026-01-07 | 9.660 | 9.660 | 9.460 | 9.520 | 9.520 | 10,443,465 |
| 2026-01-06 | 9.220 | 9.900 | 9.190 | 9.690 | 9.690 | 25,342,108 |
| 2026-01-05 | 9.400 | 9.400 | 9.160 | 9.250 | 9.250 | 11,753,880 |
| 2025-12-31 | 9.050 | 9.500 | 9.020 | 9.440 | 9.440 | 12,980,380 |
| 2025-12-30 | 9.010 | 9.090 | 8.940 | 9.020 | 9.020 | 4,249,840 |
| 2025-12-29 | 9.050 | 9.110 | 9.010 | 9.010 | 9.010 | 2,826,900 |
| 2025-12-26 | 9.150 | 9.220 | 9.070 | 9.070 | 9.070 | 4,188,500 |
| 2025-12-25 | 9.070 | 9.220 | 9.070 | 9.180 | 9.180 | 5,230,615 |
| 2025-12-24 | 9.110 | 9.130 | 9.070 | 9.090 | 9.090 | 3,300,800 |
| 2025-12-23 | 9.080 | 9.150 | 9.060 | 9.100 | 9.100 | 2,887,342 |
| 2025-12-22 | 9.080 | 9.130 | 9.050 | 9.080 | 9.080 | 3,031,074 |
| 2025-12-19 | 9.070 | 9.130 | 9.010 | 9.070 | 9.070 | 3,545,900 |
| 2025-12-18 | 8.930 | 9.120 | 8.900 | 9.050 | 9.050 | 5,757,000 |
| 2025-12-17 | 8.840 | 9.050 | 8.750 | 8.950 | 8.950 | 3,951,180 |
| 2025-12-16 | 8.950 | 8.960 | 8.820 | 8.850 | 8.850 | 2,255,900 |
| 2025-12-15 | 8.910 | 8.990 | 8.860 | 8.950 | 8.950 | 2,278,300 |
| 2025-12-12 | 9.000 | 9.010 | 8.910 | 8.920 | 8.920 | 3,640,889 |
| 2025-12-11 | 9.180 | 9.180 | 8.950 | 8.990 | 8.990 | 4,205,700 |
| 2025-12-10 | 8.930 | 9.190 | 8.910 | 9.150 | 9.150 | 6,280,661 |
| 2025-12-09 | 9.040 | 9.040 | 8.900 | 8.910 | 8.910 | 3,564,281 |
| 2025-12-08 | 9.090 | 9.110 | 8.970 | 9.040 | 9.040 | 3,878,869 |
| 2025-12-05 | 9.020 | 9.100 | 8.980 | 9.060 | 9.060 | 2,435,018 |
| 2025-12-04 | 9.130 | 9.180 | 9.020 | 9.030 | 9.030 | 3,097,156 |
| 2025-12-03 | 9.170 | 9.230 | 9.090 | 9.170 | 9.170 | 4,696,018 |
| 2025-12-02 | 9.090 | 9.190 | 9.050 | 9.130 | 9.130 | 3,477,000 |
| 2025-12-01 | 9.000 | 9.130 | 8.990 | 9.090 | 9.090 | 4,482,300 |
| 2025-11-28 | 9.020 | 9.040 | 8.940 | 8.990 | 8.990 | 2,998,000 |
| 2025-11-27 | 8.890 | 9.220 | 8.800 | 9.040 | 9.040 | 7,863,500 |
| 2025-11-26 | 8.960 | 8.980 | 8.860 | 8.880 | 8.880 | 3,377,800 |
| 2025-11-25 | 8.940 | 9.000 | 8.880 | 8.920 | 8.920 | 5,307,140 |
| 2025-11-24 | 8.900 | 8.980 | 8.880 | 8.880 | 8.880 | 5,411,040 |
| 2025-11-21 | 9.120 | 9.140 | 8.860 | 8.900 | 8.900 | 7,712,080 |
| 2025-11-20 | 9.140 | 9.180 | 9.010 | 9.160 | 9.160 | 5,288,362 |
| 2025-11-19 | 9.290 | 9.290 | 9.120 | 9.140 | 9.140 | 4,850,740 |
| 2025-11-18 | 9.270 | 9.370 | 9.180 | 9.250 | 9.250 | 7,889,962 |
| 2025-11-17 | 9.250 | 9.330 | 9.120 | 9.270 | 9.270 | 7,378,431 |
| 2025-11-14 | 9.260 | 9.370 | 9.170 | 9.180 | 9.180 | 5,607,840 |
| 2025-11-13 | 9.250 | 9.310 | 9.170 | 9.270 | 9.270 | 5,017,700 |
| 2025-11-12 | 9.170 | 9.400 | 9.140 | 9.290 | 9.290 | 8,372,804 |
| 2025-11-11 | 9.160 | 9.190 | 9.120 | 9.170 | 9.170 | 4,674,000 |
| 2025-11-10 | 9.120 | 9.290 | 9.090 | 9.190 | 9.190 | 9,072,169 |
| 2025-11-07 | 8.900 | 9.150 | 8.870 | 9.120 | 9.120 | 10,062,978 |
| 2025-11-06 | 8.860 | 8.950 | 8.820 | 8.900 | 8.900 | 4,356,600 |
| 2025-11-05 | 8.800 | 8.870 | 8.740 | 8.850 | 8.850 | 3,693,846 |
| 2025-11-04 | 8.830 | 8.890 | 8.780 | 8.820 | 8.820 | 5,103,091 |
| 2025-11-03 | 8.880 | 8.890 | 8.810 | 8.850 | 8.850 | 4,294,940 |
| 2025-10-31 | 8.770 | 8.850 | 8.730 | 8.840 | 8.840 | 4,688,289 |
| 2025-10-30 | 8.730 | 8.810 | 8.670 | 8.760 | 8.760 | 4,945,530 |
| 2025-10-29 | 8.820 | 8.850 | 8.720 | 8.730 | 8.730 | 3,380,791 |
| 2025-10-28 | 8.810 | 8.860 | 8.770 | 8.820 | 8.820 | 3,131,680 |
| 2025-10-27 | 8.860 | 8.880 | 8.780 | 8.810 | 8.810 | 3,688,300 |
| 2025-10-24 | 8.850 | 8.880 | 8.790 | 8.830 | 8.830 | 3,516,769 |
| 2025-10-23 | 8.750 | 8.870 | 8.720 | 8.850 | 8.850 | 3,931,189 |
| 2025-10-22 | 8.720 | 8.830 | 8.700 | 8.740 | 8.740 | 4,202,664 |
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.