Zhejiang Taihua New Material historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	8.700	8.770	8.670	8.740	8.740	3,790,593
2025-10-20	8.760	8.770	8.640	8.650	8.650	3,404,909
2025-10-17	8.830	8.830	8.680	8.690	8.690	4,250,500
2025-10-16	8.870	8.900	8.800	8.820	8.820	4,494,600
2025-10-15	8.910	8.910	8.840	8.900	8.900	4,199,240
2025-10-14	8.880	8.940	8.850	8.880	8.880	6,105,700
2025-10-13	8.800	8.910	8.750	8.900	8.900	6,264,014
2025-10-10	8.930	9.190	8.930	9.010	9.010	7,869,050
2025-10-09	9.020	9.020	8.900	8.930	8.930	4,369,100
2025-09-30	8.910	9.020	8.850	8.970	8.970	5,603,147
2025-09-29	8.910	8.960	8.800	8.910	8.910	4,505,500
2025-09-26	8.900	9.020	8.850	8.910	8.910	3,991,660
2025-09-25	9.100	9.120	8.960	8.980	8.980	5,362,500
2025-09-24	9.080	9.190	9.010	9.120	9.120	4,421,900
2025-09-23	9.210	9.210	9.000	9.120	9.120	5,613,640
2025-09-22	9.280	9.280	9.080	9.210	9.210	6,859,300
2025-09-19	9.240	9.360	9.150	9.280	9.280	13,056,668
2025-09-18	9.310	9.340	9.210	9.240	9.240	7,393,500
2025-09-17	9.270	9.320	9.240	9.300	9.300	3,757,040
2025-09-16	9.270	9.280	9.210	9.270	9.270	3,447,025
2025-09-15	9.320	9.320	9.210	9.260	9.260	5,113,000
2025-09-12	9.300	9.390	9.220	9.320	9.320	10,340,900
2025-09-11	9.320	9.410	9.210	9.400	9.400	6,778,831
2025-09-10	9.400	9.420	9.280	9.330	9.330	7,187,539
2025-09-09	9.510	9.520	9.360	9.400	9.400	4,030,900
2025-09-08	9.460	9.540	9.400	9.500	9.500	5,284,210
2025-09-05	9.360	9.450	9.280	9.440	9.440	5,497,824
2025-09-04	9.270	9.400	9.240	9.340	9.340	6,180,534
2025-09-03	9.420	9.440	9.190	9.340	9.340	8,339,763
2025-09-02	9.440	9.440	9.250	9.400	9.400	11,168,656
2025-09-01	9.470	9.530	9.400	9.420	9.420	7,836,200
2025-08-29	9.700	9.730	9.410	9.480	9.480	16,120,459
2025-08-28	9.860	9.950	9.570	9.830	9.830	9,825,300
2025-08-27	10.130	10.130	9.830	9.840	9.840	11,397,360
2025-08-26	9.900	10.170	9.820	10.120	10.120	13,938,752
2025-08-25	9.950	9.980	9.820	9.910	9.910	11,515,952
2025-08-22	9.990	10.000	9.830	9.930	9.930	9,453,400
2025-08-21	9.920	10.020	9.870	9.970	9.970	8,856,132
2025-08-20	9.740	9.920	9.700	9.920	9.920	8,173,365
2025-08-19	9.800	9.810	9.670	9.750	9.750	8,173,465
2025-08-18	9.860	9.900	9.750	9.780	9.780	12,970,500
2025-08-15	9.700	9.880	9.680	9.850	9.850	5,090,028
2025-08-14	9.920	9.950	9.680	9.720	9.720	7,358,020
2025-08-13	10.040	10.040	9.900	9.920	9.920	6,545,200
2025-08-12	10.030	10.050	9.940	10.010	10.010	6,328,200
2025-08-11	9.900	10.060	9.830	10.020	10.020	7,436,079
2025-08-08	9.760	10.070	9.680	9.890	9.890	10,561,340
2025-08-07	9.850	9.890	9.760	9.770	9.770	7,111,960
2025-08-06	9.720	9.970	9.660	9.880	9.880	8,270,281
2025-08-05	9.710	9.750	9.660	9.710	9.710	5,421,381
2025-08-04	9.610	9.710	9.540	9.710	9.710	7,079,799
2025-08-01	9.630	9.750	9.620	9.680	9.680	6,807,778
2025-07-31	9.900	9.990	9.550	9.640	9.640	15,185,014
2025-07-30	10.100	10.160	9.910	9.980	9.980	9,950,920
2025-07-29	9.990	10.150	9.830	10.150	10.150	11,065,880
2025-07-28	10.240	10.250	9.910	9.990	9.990	17,591,314
2025-07-25	9.700	10.350	9.650	10.230	10.230	41,447,156
2025-07-24	9.510	9.640	9.470	9.620	9.620	10,095,520
2025-07-23	9.400	9.880	9.400	9.540	9.540	20,892,560
2025-07-22	9.340	9.440	9.240	9.390	9.390	11,112,902

← NewerPage 5 of 21 · 1,215 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.