Zhejiang Taitan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	9.450	9.600	9.300	9.490	9.001	3,836,900
2024-04-29	9.040	9.470	9.040	9.430	8.944	3,950,845
2024-04-26	9.010	9.080	8.750	8.970	8.508	3,706,900
2024-04-25	8.810	9.060	8.730	8.960	8.499	2,958,959
2024-04-24	8.550	8.880	8.550	8.810	8.356	2,664,100
2024-04-23	8.400	8.850	8.280	8.630	8.186	4,760,200
2024-04-22	8.550	8.650	8.230	8.330	7.901	3,185,350
2024-04-19	8.680	8.800	8.500	8.550	8.110	2,461,600
2024-04-18	8.620	8.940	8.420	8.690	8.242	3,861,245
2024-04-17	8.110	8.710	8.110	8.670	8.223	5,818,472
2024-04-16	9.000	9.000	8.080	8.080	7.664	5,911,400
2024-04-15	9.620	9.760	8.800	8.980	8.518	5,367,801
2024-04-12	9.650	9.830	9.590	9.600	9.106	2,919,643
2024-04-11	9.510	9.750	9.290	9.590	9.096	2,850,900
2024-04-10	9.860	10.180	9.500	9.610	9.115	5,271,000
2024-04-09	10.200	10.560	9.810	9.910	9.400	5,678,933
2024-04-08	10.160	10.890	9.960	10.170	9.646	5,410,390
2024-04-03	10.220	10.290	9.970	10.100	9.580	1,963,250
2024-04-02	10.000	10.210	10.000	10.210	9.684	1,946,409
2024-04-01	9.800	10.010	9.690	10.000	9.485	2,765,507
2024-03-29	9.650	9.820	9.570	9.700	9.200	1,126,018
2024-03-28	9.560	9.830	9.350	9.700	9.200	2,264,251
2024-03-27	9.660	9.790	9.420	9.420	8.935	1,955,400
2024-03-26	9.850	9.850	9.420	9.670	9.172	1,853,700
2024-03-25	9.740	10.080	9.550	9.670	9.172	3,748,041
2024-03-22	10.100	10.100	9.730	9.790	9.286	2,658,693
2024-03-21	9.800	10.190	9.800	10.080	9.561	2,976,178
2024-03-20	9.820	9.940	9.770	9.920	9.409	1,691,100
2024-03-19	9.760	9.870	9.710	9.810	9.305	2,176,490
2024-03-18	9.450	9.760	9.450	9.760	9.257	2,534,800
2024-03-15	9.160	9.410	9.100	9.400	8.916	2,133,000
2024-03-14	9.280	9.320	9.040	9.160	8.688	1,937,759
2024-03-13	9.200	9.370	9.150	9.260	8.783	1,970,300
2024-03-12	9.150	9.300	8.990	9.280	8.802	2,770,968
2024-03-11	8.940	9.160	8.890	9.120	8.650	2,904,200
2024-03-08	8.860	9.030	8.820	8.910	8.451	2,012,100
2024-03-07	8.920	9.090	8.800	8.880	8.423	2,976,850
2024-03-06	8.630	8.890	8.520	8.780	8.328	2,302,600
2024-03-05	8.810	8.840	8.570	8.600	8.157	2,529,995
2024-03-04	8.920	9.000	8.700	8.900	8.442	3,495,000
2024-03-01	8.810	8.950	8.630	8.870	8.413	3,054,500
2024-02-29	8.280	8.830	8.190	8.810	8.356	5,238,931
2024-02-28	9.400	9.500	8.420	8.420	7.986	7,814,600
2024-02-27	8.990	9.350	8.860	9.350	8.868	4,525,777
2024-02-26	8.850	9.350	8.750	9.030	8.565	6,475,359
2024-02-23	8.450	8.790	8.350	8.660	8.214	4,919,950
2024-02-22	8.190	8.410	8.100	8.410	7.977	4,636,125
2024-02-21	7.760	8.470	7.660	8.100	7.683	5,421,624
2024-02-20	7.690	7.880	7.500	7.770	7.370	4,427,580
2024-02-19	7.180	7.700	7.180	7.650	7.256	7,576,743
2024-02-08	6.350	7.120	6.100	7.120	6.753	10,165,346
2024-02-07	7.190	7.230	6.460	6.470	6.137	10,554,980
2024-02-06	7.150	7.350	6.910	7.180	6.810	9,818,315
2024-02-05	8.530	8.550	7.680	7.680	7.284	1,872,200
2024-02-02	9.040	9.260	8.240	8.530	8.091	5,072,069
2024-02-01	9.350	9.440	8.920	9.160	8.688	3,436,300
2024-01-31	9.800	10.170	9.350	9.390	8.906	4,494,776
2024-01-30	10.300	10.600	9.910	9.950	9.438	3,915,464
2024-01-29	11.000	11.100	10.580	10.600	10.054	3,710,476
2024-01-26	11.170	11.730	11.050	11.140	10.566	5,450,898

← NewerPage 11 of 21 · 1,219 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.