Zhejiang Taihua New Material historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	11.460	11.600	11.280	11.390	11.390	4,955,854
2024-10-23	11.430	11.770	11.360	11.600	11.600	6,491,521
2024-10-22	11.340	11.580	11.210	11.450	11.450	6,383,400
2024-10-21	11.390	11.500	11.030	11.210	11.210	9,306,499
2024-10-18	11.080	11.600	11.000	11.330	11.330	8,348,279
2024-10-17	11.370	11.460	11.060	11.080	11.080	4,252,900
2024-10-16	11.410	11.510	11.130	11.270	11.270	7,532,000
2024-10-15	11.800	11.980	11.510	11.520	11.520	5,428,217
2024-10-14	11.820	11.860	11.390	11.850	11.850	6,429,100
2024-10-11	12.000	12.180	11.380	11.550	11.550	8,375,400
2024-10-10	12.120	12.680	12.050	12.170	12.170	8,405,735
2024-10-09	12.910	13.100	12.090	12.140	12.140	10,905,655
2024-10-08	13.560	13.560	12.690	13.100	13.100	13,349,463
2024-09-30	11.650	12.340	11.370	12.330	12.330	11,714,331
2024-09-27	10.920	11.270	10.920	11.230	11.230	4,025,117
2024-09-26	10.200	10.840	10.080	10.840	10.840	5,483,962
2024-09-25	10.350	10.430	10.050	10.180	10.180	5,556,800
2024-09-24	9.640	10.150	9.470	10.010	10.010	5,282,396
2024-09-23	9.600	9.680	9.480	9.550	9.550	2,457,060
2024-09-20	9.730	9.780	9.470	9.530	9.530	3,741,900
2024-09-19	9.630	9.900	9.500	9.730	9.730	3,659,925
2024-09-18	9.610	9.680	9.430	9.550	9.550	2,389,719
2024-09-13	9.730	9.800	9.560	9.570	9.570	3,074,966
2024-09-12	9.980	10.060	9.720	9.730	9.730	3,361,433
2024-09-11	9.970	10.070	9.850	9.970	9.970	2,429,500
2024-09-10	10.290	10.290	9.700	9.920	9.920	5,004,130
2024-09-09	10.060	10.200	9.940	9.990	9.990	2,618,600
2024-09-06	10.370	10.370	10.100	10.150	10.150	2,215,000
2024-09-05	10.430	10.450	10.250	10.320	10.320	2,405,800
2024-09-04	10.340	10.540	10.200	10.390	10.390	2,932,100
2024-09-03	10.340	10.560	10.260	10.360	10.360	3,449,900
2024-09-02	10.570	10.620	10.370	10.420	10.420	5,026,071
2024-08-30	10.280	10.650	10.110	10.500	10.500	4,675,640
2024-08-29	9.940	10.320	9.900	10.270	10.270	4,121,300
2024-08-28	10.170	10.370	9.890	10.040	10.040	6,332,262
2024-08-27	10.500	10.540	10.060	10.260	10.260	6,021,897
2024-08-26	10.580	10.740	10.570	10.690	10.690	1,861,719
2024-08-23	10.550	10.730	10.410	10.650	10.650	2,236,800
2024-08-22	10.460	10.670	10.450	10.600	10.600	2,304,400
2024-08-21	10.500	10.560	10.380	10.510	10.510	2,037,200
2024-08-20	10.750	10.780	10.520	10.570	10.570	2,401,677
2024-08-19	10.710	10.880	10.630	10.800	10.800	2,289,092
2024-08-16	10.880	10.930	10.690	10.740	10.740	3,062,521
2024-08-15	11.010	11.120	10.780	10.910	10.910	4,417,617
2024-08-14	11.150	11.170	10.940	11.010	11.010	2,929,360
2024-08-13	10.800	11.200	10.800	11.150	11.150	5,005,141
2024-08-12	10.680	10.970	10.630	10.950	10.950	4,546,200
2024-08-09	10.800	11.000	10.720	10.720	10.720	4,357,511
2024-08-08	10.570	11.060	10.540	10.900	10.900	7,180,160
2024-08-07	10.620	10.680	10.490	10.580	10.580	4,043,800
2024-08-06	10.590	10.780	10.520	10.700	10.700	4,912,872
2024-08-05	10.570	10.780	10.430	10.580	10.580	6,819,441
2024-08-02	10.560	10.750	10.390	10.570	10.570	4,889,495
2024-08-01	10.730	10.830	10.400	10.590	10.590	7,701,509
2024-07-31	10.320	10.830	10.250	10.730	10.730	7,491,900
2024-07-30	10.820	10.870	10.340	10.380	10.380	6,289,311
2024-07-29	10.890	10.980	10.730	10.820	10.820	5,053,607
2024-07-26	10.970	11.070	10.710	10.970	10.970	5,444,740
2024-07-25	10.850	11.020	10.720	10.810	10.810	6,777,714
2024-07-24	11.180	11.250	10.940	10.990	10.990	6,149,820

← NewerPage 9 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.