Zhejiang Taihua New Material historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	9.170	9.380	9.150	9.330	9.330	12,779,437
2025-07-18	9.180	9.190	9.090	9.170	9.170	7,850,740
2025-07-17	9.180	9.210	9.110	9.160	9.160	7,502,140
2025-07-16	9.140	9.260	9.130	9.170	9.170	7,553,121
2025-07-15	9.210	9.230	9.060	9.140	9.140	6,989,025
2025-07-14	9.230	9.270	9.180	9.210	9.210	4,821,721
2025-07-11	9.240	9.290	9.190	9.210	9.210	6,021,657
2025-07-10	9.230	9.260	9.160	9.260	9.260	6,406,997
2025-07-09	9.360	9.360	9.210	9.240	9.240	6,761,794
2025-07-08	9.210	9.350	9.190	9.340	9.340	8,833,435
2025-07-07	9.120	9.290	9.110	9.160	9.160	5,231,740
2025-07-04	9.250	9.260	9.090	9.090	9.090	7,578,300
2025-07-03	9.170	9.250	9.170	9.230	9.230	4,804,900
2025-07-02	9.170	9.210	9.120	9.170	9.170	3,927,480
2025-07-01	9.160	9.190	9.090	9.180	9.180	4,488,040
2025-06-30	9.100	9.160	9.080	9.130	9.130	4,281,000
2025-06-27	8.990	9.140	8.990	9.090	9.090	5,302,885
2025-06-26	9.100	9.110	8.970	8.990	8.990	6,289,776
2025-06-25	9.050	9.100	8.990	9.100	9.100	4,936,731
2025-06-24	8.910	9.030	8.900	9.020	9.020	4,507,705
2025-06-23	8.880	8.920	8.720	8.880	8.880	6,175,465
2025-06-20	8.960	9.040	8.930	8.930	8.930	2,862,288
2025-06-19	9.100	9.100	8.920	8.940	8.940	4,343,725
2025-06-18	9.080	9.110	9.020	9.080	9.080	2,912,100
2025-06-17	9.120	9.140	9.070	9.110	9.110	3,160,965
2025-06-16	9.090	9.140	9.020	9.110	9.110	3,832,038
2025-06-13	9.280	9.280	9.070	9.090	9.090	7,710,060
2025-06-12	9.390	9.390	9.220	9.300	9.300	6,542,215
2025-06-11	9.590	9.640	9.530	9.610	9.610	7,002,049
2025-06-10	9.800	9.860	9.510	9.600	9.600	17,413,663
2025-06-09	9.480	10.270	9.460	10.010	10.010	17,236,556
2025-06-06	9.560	9.580	9.450	9.480	9.480	7,254,156
2025-06-05	9.640	9.640	9.520	9.540	9.540	6,796,100
2025-06-04	9.690	9.710	9.580	9.630	9.630	6,481,400
2025-06-03	9.650	9.670	9.580	9.640	9.640	4,626,738
2025-05-30	9.800	9.800	9.640	9.650	9.650	3,992,894
2025-05-29	9.780	9.820	9.710	9.790	9.790	4,733,824
2025-05-28	9.750	9.830	9.670	9.730	9.730	4,892,300
2025-05-27	9.730	9.750	9.630	9.680	9.680	5,887,994
2025-05-26	9.770	9.800	9.650	9.730	9.730	4,454,300
2025-05-23	9.950	10.050	9.770	9.770	9.770	10,857,900
2025-05-22	10.170	10.190	9.970	9.970	9.970	6,864,000
2025-05-21	10.160	10.220	10.070	10.150	10.150	6,539,199
2025-05-20	10.240	10.250	10.080	10.160	10.160	9,517,390
2025-05-19	10.540	10.540	10.150	10.230	10.230	14,993,773
2025-05-16	10.170	10.800	9.930	10.600	10.600	20,317,229
2025-05-15	10.250	10.550	10.130	10.130	10.130	12,754,129
2025-05-14	10.100	10.570	10.000	10.220	10.220	17,735,358
2025-05-13	10.130	10.240	9.950	9.970	9.970	10,262,449
2025-05-12	10.070	10.180	9.860	9.950	9.950	8,564,000
2025-05-09	9.900	10.030	9.810	9.890	9.890	7,764,200
2025-05-08	9.830	9.910	9.730	9.860	9.860	6,639,700
2025-05-07	9.900	9.990	9.730	9.850	9.850	9,216,100
2025-05-06	9.670	10.030	9.650	9.770	9.770	9,739,900
2025-04-30	9.520	9.670	9.520	9.520	9.520	4,926,300
2025-04-29	9.770	9.790	9.470	9.560	9.560	7,260,931
2025-04-28	10.050	10.050	9.650	9.650	9.650	6,391,183
2025-04-25	9.940	10.190	9.900	10.010	10.010	6,860,921
2025-04-24	10.040	10.330	9.930	9.940	9.940	7,661,200
2025-04-23	9.680	10.100	9.640	9.960	9.960	9,907,340

← NewerPage 6 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.