Zhejiang Taihua New Material historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	9.540	9.640	9.480	9.560	9.560	5,245,900
2025-04-21	9.360	9.500	9.290	9.480	9.480	4,272,300
2025-04-18	9.410	9.480	9.260	9.340	9.340	3,695,000
2025-04-17	9.350	9.430	9.290	9.400	9.400	3,689,700
2025-04-16	9.560	9.560	9.210	9.340	9.340	4,906,600
2025-04-15	9.650	9.670	9.480	9.520	9.520	5,490,339
2025-04-14	9.630	9.800	9.590	9.640	9.640	8,021,073
2025-04-11	9.640	9.700	9.350	9.470	9.470	9,483,705
2025-04-10	9.450	9.700	9.370	9.480	9.480	11,235,129
2025-04-09	8.890	9.190	8.420	9.090	9.090	13,710,269
2025-04-08	9.530	9.880	9.090	9.100	9.100	20,305,516
2025-04-07	10.150	10.550	10.100	10.100	10.100	8,685,625
2025-04-03	11.510	11.540	11.170	11.220	11.220	10,046,840
2025-04-02	11.600	11.760	11.530	11.610	11.610	7,301,900
2025-04-01	11.500	11.710	11.470	11.600	11.600	8,979,799
2025-03-31	11.380	11.510	11.340	11.450	11.450	7,304,302
2025-03-28	11.550	11.690	11.410	11.410	11.410	9,072,574
2025-03-27	11.640	11.850	11.580	11.600	11.600	12,823,459
2025-03-26	11.350	11.720	11.250	11.620	11.620	15,306,521
2025-03-25	11.430	11.480	11.250	11.330	11.330	7,134,647
2025-03-24	11.270	11.640	11.210	11.460	11.460	11,128,811
2025-03-21	11.540	11.580	11.270	11.270	11.270	9,889,800
2025-03-20	11.390	11.790	11.390	11.520	11.520	13,833,683
2025-03-19	11.390	11.460	11.320	11.410	11.410	8,025,051
2025-03-18	11.380	11.410	11.260	11.380	11.380	6,516,065
2025-03-17	11.300	11.470	11.280	11.330	11.330	9,209,050
2025-03-14	11.190	11.300	11.050	11.260	11.260	9,228,631
2025-03-13	11.220	11.270	11.040	11.140	11.140	8,007,531
2025-03-12	11.420	11.580	11.200	11.220	11.220	11,874,600
2025-03-11	11.250	11.610	11.110	11.470	11.470	12,436,892
2025-03-10	11.400	11.440	11.270	11.280	11.280	7,323,100
2025-03-07	11.230	11.450	11.110	11.400	11.400	15,289,752
2025-03-06	10.810	11.400	10.770	11.210	11.210	16,947,303
2025-03-05	11.080	11.090	10.740	10.800	10.800	12,965,574
2025-03-04	11.070	11.190	10.960	11.070	11.070	7,952,770
2025-03-03	11.070	11.150	10.970	11.070	11.070	10,785,800
2025-02-28	11.260	11.350	11.010	11.060	11.060	12,638,767
2025-02-27	11.580	11.650	11.160	11.320	11.320	18,711,737
2025-02-26	11.410	11.790	11.350	11.390	11.390	27,054,891
2025-02-25	10.770	11.720	10.620	11.270	11.270	36,192,893
2025-02-24	10.570	11.390	10.570	10.980	10.980	34,149,675
2025-02-21	10.450	10.530	10.240	10.350	10.350	6,025,379
2025-02-20	10.300	10.580	10.230	10.470	10.470	6,838,940
2025-02-19	10.200	10.340	10.150	10.300	10.300	4,068,862
2025-02-18	10.400	10.510	10.150	10.210	10.210	5,408,176
2025-02-17	10.370	10.390	10.170	10.370	10.370	6,725,877
2025-02-14	10.450	10.520	10.300	10.350	10.350	5,667,440
2025-02-13	10.680	10.720	10.450	10.460	10.460	5,458,376
2025-02-12	10.660	10.730	10.510	10.630	10.630	5,330,380
2025-02-11	10.640	10.710	10.520	10.700	10.700	6,124,920
2025-02-10	10.780	10.810	10.580	10.610	10.610	6,489,740
2025-02-07	10.660	10.850	10.610	10.780	10.780	5,651,954
2025-02-06	10.610	10.670	10.460	10.660	10.660	4,480,144
2025-02-05	10.990	10.990	10.600	10.610	10.610	4,604,533
2025-01-27	10.590	10.920	10.580	10.850	10.850	5,798,074
2025-01-24	10.490	10.660	10.380	10.590	10.590	3,852,359
2025-01-23	10.720	10.810	10.350	10.510	10.510	7,182,314
2025-01-22	10.710	10.790	10.620	10.710	10.710	2,630,600
2025-01-21	10.790	10.900	10.680	10.760	10.760	2,728,060
2025-01-20	10.840	10.990	10.700	10.780	10.780	4,104,490

← NewerPage 7 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.