Zhejiang Taitan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	35.990	36.020	33.500	33.720	33.720	4,588,151
2026-10-21	35.990	37.000	35.340	35.600	35.600	5,372,151
2026-10-20	35.990	36.410	34.400	35.330	35.330	6,691,000
2026-10-19	34.450	34.870	32.620	34.310	34.310	4,388,800
2026-10-16	35.990	36.100	34.620	34.790	34.790	4,718,400
2026-10-15	36.100	36.420	34.880	35.060	35.060	5,751,110
2026-10-14	39.020	39.500	37.210	37.280	37.280	4,635,540
2026-10-13	38.350	39.720	36.430	39.100	39.100	7,502,179
2026-10-12	40.640	40.940	38.800	38.820	38.820	5,756,100
2026-10-09	43.230	43.230	38.880	40.700	40.700	7,864,597
2026-10-08	44.460	45.360	42.380	42.950	42.950	6,318,277
2026-09-30	46.700	46.940	44.110	44.230	44.230	9,980,240
2026-09-29	48.170	50.010	46.220	46.460	46.460	14,281,294
2026-09-28	55.550	55.750	50.900	50.900	50.900	8,644,050
2026-09-24	58.240	60.550	56.300	56.560	56.560	14,901,729
2026-09-23	55.240	60.190	54.620	58.800	58.800	17,149,578
2026-09-22	54.560	58.430	53.860	54.720	54.720	10,498,901
2026-09-21	54.750	56.000	53.920	54.010	54.010	7,467,350
2026-09-18	56.120	57.250	53.910	54.780	54.780	8,523,500
2026-09-17	55.460	58.380	55.010	55.450	55.450	6,935,660
2026-09-16	54.000	55.760	53.010	55.440	55.440	7,346,740
2026-09-15	55.640	56.800	53.660	54.000	54.000	6,872,600
2026-09-14	50.570	55.850	48.730	54.900	54.900	10,096,497
2026-09-11	51.710	52.450	48.800	51.130	51.130	6,832,510
2026-09-10	52.650	54.250	51.410	52.490	52.490	7,147,900
2026-09-09	51.330	55.150	50.770	53.180	53.180	9,093,685
2026-09-08	53.000	53.610	50.260	50.570	50.570	7,457,579
2026-09-07	51.210	52.980	50.620	52.680	52.680	6,685,031
2026-09-04	54.210	55.310	50.220	50.800	50.800	8,286,302
2026-09-03	56.510	58.450	53.700	54.180	54.180	9,191,803
2026-09-02	53.970	56.990	53.970	56.500	56.500	10,812,171
2026-09-01	58.330	59.750	53.880	55.590	55.590	14,779,993
2026-08-31	52.400	59.610	52.400	59.610	59.610	6,535,502
2026-08-28	53.910	57.300	53.430	54.190	54.190	8,826,200
2026-08-27	51.310	54.200	50.890	53.960	53.960	6,291,535
2026-08-26	51.450	52.470	49.400	51.300	51.300	4,833,153
2026-08-25	50.470	52.970	49.110	51.450	51.450	5,946,398
2026-08-24	53.000	53.000	49.000	51.110	51.110	6,142,142
2026-08-21	52.270	55.860	51.380	53.120	53.120	8,040,202
2026-08-20	55.000	55.450	52.440	53.100	53.100	7,542,733
2026-08-19	57.720	58.990	53.610	53.850	53.850	8,697,516
2026-08-18	60.000	61.450	58.010	59.570	59.570	9,449,253
2026-08-17	56.920	60.440	56.000	59.410	59.410	11,339,177
2026-08-14	55.470	57.250	53.600	56.050	56.050	9,061,400
2026-08-13	56.220	57.730	54.980	55.050	55.050	10,144,453
2026-08-12	53.230	55.480	52.660	55.240	55.240	11,053,358
2026-08-11	54.020	54.880	52.400	53.500	53.500	13,441,711
2026-08-10	54.460	56.000	51.110	55.400	55.400	16,190,146
2026-08-07	54.090	55.340	49.900	53.660	53.660	16,673,736
2026-08-06	47.970	52.250	47.930	52.250	52.250	7,746,635
2026-08-05	45.810	48.380	44.550	47.500	47.500	11,677,997
2026-08-04	41.660	45.000	40.600	45.000	45.000	5,684,080
2026-08-03	44.450	44.450	40.550	40.910	40.910	11,696,464
2026-07-31	42.570	45.050	41.860	45.050	45.050	4,758,520
2026-07-30	45.010	45.870	40.950	40.950	40.950	6,170,102
2026-07-29	48.900	50.200	43.880	45.500	45.500	7,792,600
2026-07-28	52.000	53.580	47.970	48.180	48.180	5,269,828
2026-07-27	49.470	52.750	48.710	52.700	52.700	6,675,562
2026-07-24	50.930	52.290	48.900	49.470	49.470	5,584,410
2026-07-23	51.540	55.200	51.110	51.510	51.510	6,870,194

Page 1 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-29	0.0660 CNY
2025-06-27	0.1240 CNY
2024-05-23	0.4200 CNY
2023-05-15	0.1700 CNY
2022-05-23	0.0720 CNY
2021-05-28	0.0590 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.