Zhejiang Taihua New Material historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 9.260 | 9.450 | 9.220 | 9.430 | 9.430 | 4,877,536 |
| 2026-10-15 | 9.310 | 9.460 | 9.150 | 9.210 | 9.210 | 5,790,940 |
| 2026-10-14 | 9.430 | 9.610 | 9.420 | 9.470 | 9.470 | 4,117,000 |
| 2026-10-13 | 9.450 | 9.600 | 9.370 | 9.420 | 9.420 | 6,218,800 |
| 2026-10-12 | 9.620 | 9.750 | 9.450 | 9.470 | 9.470 | 5,795,902 |
| 2026-10-09 | 9.420 | 9.710 | 9.420 | 9.700 | 9.700 | 8,894,402 |
| 2026-10-08 | 9.180 | 9.460 | 9.160 | 9.450 | 9.450 | 6,808,166 |
| 2026-09-30 | 9.060 | 9.200 | 9.000 | 9.170 | 9.170 | 6,055,500 |
| 2026-09-29 | 9.290 | 9.290 | 9.010 | 9.040 | 9.040 | 7,626,502 |
| 2026-09-28 | 9.330 | 9.530 | 9.030 | 9.140 | 9.140 | 17,755,697 |
| 2026-09-24 | 9.250 | 9.880 | 9.180 | 9.510 | 9.510 | 15,168,308 |
| 2026-09-23 | 9.290 | 9.340 | 9.220 | 9.260 | 9.260 | 3,764,849 |
| 2026-09-22 | 9.340 | 9.380 | 9.220 | 9.290 | 9.290 | 5,071,800 |
| 2026-09-21 | 9.400 | 9.440 | 9.230 | 9.280 | 9.280 | 5,494,442 |
| 2026-09-18 | 9.350 | 9.480 | 9.290 | 9.370 | 9.370 | 5,449,809 |
| 2026-09-17 | 9.370 | 9.460 | 9.310 | 9.340 | 9.340 | 5,709,600 |
| 2026-09-16 | 9.320 | 9.490 | 9.210 | 9.440 | 9.440 | 6,172,591 |
| 2026-09-15 | 9.340 | 9.400 | 9.240 | 9.320 | 9.320 | 4,688,089 |
| 2026-09-14 | 9.050 | 9.390 | 9.050 | 9.360 | 9.360 | 6,156,000 |
| 2026-09-11 | 9.250 | 9.280 | 9.130 | 9.180 | 9.180 | 6,211,600 |
| 2026-09-10 | 9.420 | 9.420 | 9.230 | 9.290 | 9.290 | 7,356,800 |
| 2026-09-09 | 9.400 | 9.480 | 9.320 | 9.450 | 9.450 | 4,904,400 |
| 2026-09-08 | 9.410 | 9.610 | 9.390 | 9.420 | 9.420 | 5,578,380 |
| 2026-09-07 | 9.420 | 9.550 | 9.260 | 9.430 | 9.430 | 7,958,888 |
| 2026-09-04 | 9.390 | 9.500 | 9.350 | 9.380 | 9.380 | 7,280,160 |
| 2026-09-03 | 9.560 | 9.640 | 9.350 | 9.380 | 9.380 | 6,818,538 |
| 2026-09-02 | 9.610 | 9.680 | 9.420 | 9.560 | 9.560 | 10,564,400 |
| 2026-09-01 | 9.470 | 9.810 | 9.450 | 9.690 | 9.690 | 14,302,771 |
| 2026-08-31 | 9.410 | 9.600 | 9.360 | 9.470 | 9.470 | 11,672,888 |
| 2026-08-28 | 9.320 | 9.580 | 9.180 | 9.490 | 9.490 | 21,710,541 |
| 2026-08-27 | 9.640 | 9.660 | 8.830 | 9.300 | 9.300 | 33,931,612 |
| 2026-08-26 | 9.150 | 9.300 | 9.120 | 9.270 | 9.270 | 11,149,400 |
| 2026-08-25 | 8.790 | 9.230 | 8.720 | 9.150 | 9.150 | 9,781,829 |
| 2026-08-24 | 8.750 | 8.840 | 8.670 | 8.800 | 8.800 | 5,736,600 |
| 2026-08-21 | 8.750 | 8.750 | 8.590 | 8.710 | 8.710 | 6,213,000 |
| 2026-08-20 | 8.860 | 8.910 | 8.720 | 8.740 | 8.740 | 6,180,540 |
| 2026-08-19 | 9.030 | 9.050 | 8.720 | 8.810 | 8.810 | 8,646,081 |
| 2026-08-18 | 8.990 | 9.150 | 8.940 | 9.020 | 9.020 | 9,151,892 |
| 2026-08-17 | 8.960 | 9.270 | 8.890 | 8.990 | 8.990 | 13,802,600 |
| 2026-08-14 | 8.980 | 9.160 | 8.860 | 8.960 | 8.960 | 7,277,353 |
| 2026-08-13 | 8.790 | 9.090 | 8.740 | 8.980 | 8.980 | 12,696,099 |
| 2026-08-12 | 8.390 | 8.820 | 8.390 | 8.800 | 8.800 | 11,568,600 |
| 2026-08-11 | 8.520 | 8.690 | 8.400 | 8.450 | 8.450 | 6,729,949 |
| 2026-08-10 | 8.200 | 8.480 | 8.190 | 8.440 | 8.440 | 6,614,491 |
| 2026-08-07 | 8.340 | 8.400 | 8.170 | 8.200 | 8.200 | 5,676,300 |
| 2026-08-06 | 8.420 | 8.440 | 8.270 | 8.350 | 8.350 | 5,225,349 |
| 2026-08-05 | 8.540 | 8.550 | 8.370 | 8.410 | 8.410 | 4,923,700 |
| 2026-08-04 | 8.750 | 8.750 | 8.500 | 8.520 | 8.520 | 4,707,400 |
| 2026-08-03 | 8.560 | 8.750 | 8.560 | 8.670 | 8.670 | 3,683,100 |
| 2026-07-31 | 8.790 | 8.790 | 8.550 | 8.610 | 8.610 | 4,715,000 |
| 2026-07-30 | 8.530 | 8.750 | 8.520 | 8.710 | 8.710 | 5,635,100 |
| 2026-07-29 | 8.300 | 8.570 | 8.300 | 8.540 | 8.540 | 6,998,288 |
| 2026-07-28 | 8.290 | 8.310 | 8.150 | 8.300 | 8.300 | 4,446,300 |
| 2026-07-27 | 8.180 | 8.380 | 8.180 | 8.240 | 8.240 | 4,225,400 |
| 2026-07-24 | 8.330 | 8.410 | 8.160 | 8.240 | 8.240 | 3,825,500 |
| 2026-07-23 | 8.250 | 8.440 | 8.170 | 8.390 | 8.390 | 3,940,585 |
| 2026-07-22 | 8.360 | 8.370 | 8.110 | 8.220 | 8.220 | 7,788,067 |
| 2026-07-21 | 8.630 | 8.700 | 8.360 | 8.390 | 8.390 | 6,861,140 |
| 2026-07-20 | 8.500 | 8.790 | 8.480 | 8.650 | 8.650 | 7,235,000 |
| 2026-07-17 | 8.740 | 8.820 | 8.410 | 8.490 | 8.490 | 7,109,514 |
Page 1 of 5 · 241 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.