Zhejiang Taihua New Material historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	10.750	10.790	10.570	10.750	10.750	3,658,273
2025-01-16	10.610	10.990	10.610	10.760	10.760	4,718,182
2025-01-15	10.450	10.680	10.340	10.600	10.600	5,134,160
2025-01-14	10.240	10.460	10.180	10.440	10.440	4,450,425
2025-01-13	10.200	10.280	10.060	10.210	10.210	3,385,000
2025-01-10	10.540	10.620	10.240	10.260	10.260	3,406,069
2025-01-09	10.500	10.650	10.370	10.550	10.550	4,793,334
2025-01-08	10.700	10.700	10.260	10.490	10.490	6,136,700
2025-01-07	10.660	10.830	10.580	10.700	10.700	3,248,535
2025-01-06	10.580	10.910	10.440	10.730	10.730	4,934,152
2025-01-03	10.810	11.000	10.500	10.630	10.630	5,855,978
2025-01-02	11.070	11.200	10.630	10.770	10.770	5,165,818
2024-12-31	11.250	11.410	11.080	11.080	11.080	4,410,008
2024-12-30	11.210	11.390	11.140	11.230	11.230	3,283,900
2024-12-27	11.280	11.300	11.130	11.250	11.250	3,876,047
2024-12-26	11.280	11.380	11.160	11.250	11.250	4,479,768
2024-12-25	11.400	11.450	11.140	11.270	11.270	3,727,338
2024-12-24	11.370	11.480	11.320	11.380	11.380	4,274,436
2024-12-23	11.630	11.660	11.350	11.390	11.390	3,426,540
2024-12-20	11.600	11.780	11.560	11.620	11.620	3,117,678
2024-12-19	11.440	11.620	11.300	11.600	11.600	3,836,599
2024-12-18	11.640	11.720	11.460	11.510	11.510	5,360,064
2024-12-17	11.860	11.910	11.610	11.630	11.630	4,724,460
2024-12-16	11.930	12.040	11.800	11.850	11.850	4,386,140
2024-12-13	12.130	12.220	11.910	11.930	11.930	4,741,800
2024-12-12	12.010	12.200	11.930	12.200	12.200	4,269,640
2024-12-11	11.930	12.130	11.910	11.990	11.990	4,220,100
2024-12-10	12.290	12.430	11.900	11.940	11.940	7,033,531
2024-12-09	11.810	12.150	11.750	11.950	11.950	6,419,793
2024-12-06	11.580	11.830	11.450	11.790	11.790	6,001,630
2024-12-05	11.400	11.610	11.330	11.530	11.530	3,653,148
2024-12-04	11.460	11.550	11.360	11.430	11.430	3,669,725
2024-12-03	11.760	11.790	11.460	11.520	11.520	6,054,731
2024-12-02	11.800	11.860	11.570	11.770	11.770	6,970,900
2024-11-29	11.550	11.910	11.550	11.800	11.800	4,443,600
2024-11-28	11.650	11.750	11.510	11.600	11.600	2,963,593
2024-11-27	11.260	11.650	11.180	11.630	11.630	3,832,626
2024-11-26	11.370	11.550	11.260	11.360	11.360	3,198,842
2024-11-25	11.200	11.420	11.180	11.400	11.400	4,854,126
2024-11-22	11.780	11.840	11.190	11.200	11.200	5,530,300
2024-11-21	11.890	12.040	11.750	11.850	11.850	4,227,080
2024-11-20	11.870	11.960	11.730	11.940	11.940	3,918,700
2024-11-19	11.730	11.870	11.630	11.860	11.860	3,868,659
2024-11-18	11.790	11.850	11.440	11.660	11.660	6,266,867
2024-11-15	12.190	12.290	11.670	11.700	11.700	5,468,464
2024-11-14	12.190	12.470	12.130	12.190	12.190	7,343,438
2024-11-13	12.050	12.290	11.750	12.270	12.270	7,515,681
2024-11-12	12.440	12.500	11.980	12.100	12.100	8,446,593
2024-11-11	12.080	12.650	11.790	12.450	12.450	14,538,747
2024-11-08	11.750	12.250	11.610	12.080	12.080	15,450,313
2024-11-07	11.250	11.580	11.110	11.580	11.580	8,408,699
2024-11-06	11.420	11.460	11.200	11.290	11.290	7,874,403
2024-11-05	11.310	11.450	11.090	11.410	11.410	9,637,794
2024-11-04	11.410	11.580	11.250	11.340	11.340	10,417,800
2024-11-01	11.340	11.750	11.280	11.540	11.540	9,441,968
2024-10-31	11.600	11.670	11.260	11.460	11.460	10,653,678
2024-10-30	11.680	11.860	11.450	11.790	11.790	7,565,325
2024-10-29	12.210	12.210	11.660	11.770	11.770	6,269,108
2024-10-28	11.700	12.190	11.630	12.090	12.090	9,043,600
2024-10-25	11.350	11.680	11.310	11.660	11.660	5,937,600

← NewerPage 8 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.