Zhejiang Taitan Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 7.500 | 7.530 | 7.310 | 7.420 | 7.348 | 1,676,900 |
| 2024-07-26 | 7.190 | 7.460 | 7.190 | 7.440 | 7.368 | 2,231,280 |
| 2024-07-25 | 7.120 | 7.330 | 7.000 | 7.190 | 7.120 | 1,685,200 |
| 2024-07-24 | 6.990 | 7.320 | 6.990 | 7.090 | 7.021 | 2,357,473 |
| 2024-07-23 | 7.410 | 7.520 | 7.270 | 7.300 | 7.229 | 1,587,800 |
| 2024-07-22 | 7.250 | 7.420 | 7.240 | 7.380 | 7.308 | 1,395,800 |
| 2024-07-19 | 7.280 | 7.350 | 7.090 | 7.300 | 7.229 | 1,752,700 |
| 2024-07-18 | 7.170 | 7.290 | 6.960 | 7.260 | 7.189 | 2,737,717 |
| 2024-07-17 | 7.310 | 7.360 | 7.160 | 7.180 | 7.110 | 1,788,300 |
| 2024-07-16 | 7.430 | 7.510 | 7.270 | 7.280 | 7.209 | 1,698,315 |
| 2024-07-15 | 7.870 | 7.870 | 7.400 | 7.430 | 7.358 | 2,255,900 |
| 2024-07-12 | 7.820 | 7.890 | 7.650 | 7.730 | 7.655 | 1,302,100 |
| 2024-07-11 | 7.500 | 7.860 | 7.500 | 7.800 | 7.724 | 2,116,615 |
| 2024-07-10 | 7.490 | 7.560 | 7.360 | 7.390 | 7.318 | 1,096,800 |
| 2024-07-09 | 7.350 | 7.540 | 7.200 | 7.490 | 7.417 | 1,936,500 |
| 2024-07-08 | 7.690 | 7.730 | 7.310 | 7.380 | 7.308 | 1,799,744 |
| 2024-07-05 | 7.540 | 7.680 | 7.430 | 7.670 | 7.595 | 1,568,300 |
| 2024-07-04 | 8.070 | 8.070 | 7.520 | 7.600 | 7.526 | 2,297,600 |
| 2024-07-03 | 8.070 | 8.140 | 7.930 | 8.000 | 7.922 | 1,035,104 |
| 2024-07-02 | 8.080 | 8.130 | 7.950 | 8.060 | 7.981 | 1,331,100 |
| 2024-07-01 | 7.970 | 8.220 | 7.820 | 8.050 | 7.972 | 1,786,200 |
| 2024-06-28 | 7.920 | 8.100 | 7.870 | 7.990 | 7.912 | 1,489,815 |
| 2024-06-27 | 8.080 | 8.170 | 7.870 | 7.900 | 7.823 | 1,661,600 |
| 2024-06-26 | 7.730 | 8.090 | 7.630 | 8.070 | 7.991 | 2,346,000 |
| 2024-06-25 | 7.590 | 7.800 | 7.540 | 7.680 | 7.605 | 2,014,923 |
| 2024-06-24 | 7.930 | 8.060 | 7.460 | 7.470 | 7.397 | 2,947,335 |
| 2024-06-21 | 8.020 | 8.120 | 7.870 | 8.040 | 7.962 | 1,409,800 |
| 2024-06-20 | 8.300 | 8.330 | 8.030 | 8.060 | 7.981 | 1,018,200 |
| 2024-06-19 | 8.340 | 8.400 | 8.220 | 8.260 | 8.180 | 1,288,900 |
| 2024-06-18 | 8.070 | 8.380 | 8.070 | 8.320 | 8.239 | 2,206,849 |
| 2024-06-17 | 8.250 | 8.340 | 8.050 | 8.110 | 8.031 | 2,201,750 |
| 2024-06-14 | 8.340 | 8.380 | 8.120 | 8.310 | 8.229 | 1,216,200 |
| 2024-06-13 | 8.380 | 8.450 | 8.200 | 8.340 | 8.259 | 1,445,700 |
| 2024-06-12 | 8.190 | 8.400 | 8.060 | 8.370 | 8.288 | 1,742,600 |
| 2024-06-11 | 8.180 | 8.230 | 7.890 | 8.190 | 8.110 | 2,601,600 |
| 2024-06-07 | 7.840 | 8.260 | 7.840 | 8.180 | 8.100 | 3,204,400 |
| 2024-06-06 | 8.460 | 8.530 | 7.680 | 7.760 | 7.684 | 4,995,832 |
| 2024-06-05 | 8.680 | 8.690 | 8.420 | 8.450 | 8.368 | 1,592,300 |
| 2024-06-04 | 8.810 | 8.860 | 8.510 | 8.740 | 8.655 | 2,553,000 |
| 2024-06-03 | 9.200 | 9.200 | 8.730 | 8.860 | 8.774 | 2,730,500 |
| 2024-05-31 | 9.250 | 9.250 | 9.000 | 9.180 | 9.091 | 2,218,600 |
| 2024-05-30 | 9.080 | 9.220 | 9.040 | 9.090 | 9.001 | 952,500 |
| 2024-05-29 | 9.100 | 9.220 | 9.020 | 9.150 | 9.061 | 1,258,915 |
| 2024-05-28 | 9.150 | 9.190 | 9.020 | 9.040 | 8.952 | 1,280,400 |
| 2024-05-27 | 9.240 | 9.240 | 9.010 | 9.180 | 9.091 | 1,811,000 |
| 2024-05-24 | 9.250 | 9.360 | 9.090 | 9.160 | 9.071 | 1,833,400 |
| 2024-05-23 | 9.600 | 9.600 | 9.110 | 9.220 | 9.130 | 3,111,480 |
| 2024-05-22 | 9.770 | 10.030 | 9.740 | 9.960 | 9.447 | 2,405,980 |
| 2024-05-21 | 9.940 | 9.940 | 9.760 | 9.820 | 9.314 | 1,859,400 |
| 2024-05-20 | 10.000 | 10.100 | 9.890 | 9.950 | 9.438 | 2,540,600 |
| 2024-05-17 | 9.920 | 10.030 | 9.870 | 10.000 | 9.485 | 1,926,300 |
| 2024-05-16 | 9.900 | 10.040 | 9.830 | 9.910 | 9.400 | 1,791,600 |
| 2024-05-15 | 9.870 | 9.990 | 9.660 | 9.820 | 9.314 | 2,321,795 |
| 2024-05-14 | 9.580 | 9.920 | 9.510 | 9.870 | 9.362 | 2,846,100 |
| 2024-05-13 | 9.900 | 9.900 | 9.500 | 9.520 | 9.030 | 3,204,614 |
| 2024-05-10 | 10.030 | 10.190 | 9.880 | 9.920 | 9.409 | 3,508,600 |
| 2024-05-09 | 9.950 | 10.020 | 9.810 | 9.980 | 9.466 | 1,972,100 |
| 2024-05-08 | 9.910 | 10.040 | 9.820 | 9.850 | 9.343 | 1,720,500 |
| 2024-05-07 | 9.960 | 9.990 | 9.750 | 9.990 | 9.476 | 3,141,343 |
| 2024-05-06 | 9.570 | 10.000 | 9.480 | 9.990 | 9.476 | 3,900,650 |
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.