Zhejiang Taitan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	10.500	11.270	10.390	11.180	10.604	8,578,655
2024-01-24	10.830	11.190	10.010	10.500	9.959	10,076,540
2024-01-23	11.250	12.010	10.970	11.000	10.433	10,897,810
2024-01-22	12.100	12.950	11.330	11.650	11.050	6,846,716
2024-01-19	11.920	12.220	11.750	12.180	11.553	5,829,900
2024-01-18	11.850	12.170	11.600	12.140	11.515	3,794,400
2024-01-17	12.140	12.230	11.930	11.950	11.335	1,560,700
2024-01-16	12.440	12.440	11.990	12.160	11.534	1,846,000
2024-01-15	12.460	12.460	12.460	12.460	11.818	0
2024-01-12	12.450	12.730	12.390	12.460	11.818	2,023,000
2024-01-11	12.170	12.540	12.170	12.460	11.818	2,407,300
2024-01-10	12.520	12.650	12.120	12.210	11.581	3,762,000
2024-01-09	12.210	12.700	12.210	12.550	11.904	2,913,900
2024-01-08	12.530	12.570	12.290	12.310	11.676	2,230,100
2024-01-05	12.650	12.870	12.390	12.470	11.828	3,329,500
2024-01-04	12.590	12.680	12.460	12.650	11.998	2,859,430
2024-01-03	12.900	13.090	12.450	12.590	11.942	4,540,515
2024-01-02	12.490	13.100	12.380	12.850	12.188	8,496,445
2023-12-29	13.420	13.700	12.210	12.400	11.761	9,043,431
2023-12-28	12.380	12.790	12.270	12.790	12.131	2,363,000
2023-12-27	12.280	12.460	12.060	12.370	11.733	1,111,600
2023-12-26	12.520	12.610	12.180	12.260	11.629	1,895,100
2023-12-25	12.610	12.670	12.360	12.570	11.923	2,663,800
2023-12-22	12.670	12.720	12.530	12.640	11.989	1,682,900
2023-12-21	12.480	12.720	12.140	12.680	12.027	1,647,600
2023-12-20	12.600	12.840	12.510	12.540	11.894	1,498,400
2023-12-19	12.470	12.640	12.250	12.550	11.904	2,041,200
2023-12-18	12.570	12.660	12.400	12.470	11.828	1,387,391
2023-12-15	12.550	12.750	12.510	12.610	11.961	1,820,300
2023-12-14	12.670	12.750	12.550	12.560	11.913	1,263,200
2023-12-13	12.510	12.810	12.430	12.700	12.046	1,421,695
2023-12-12	12.600	12.600	12.350	12.540	11.894	1,218,700
2023-12-11	12.370	12.700	12.290	12.490	11.847	1,977,959
2023-12-08	12.810	12.890	12.410	12.440	11.799	1,474,400
2023-12-07	13.080	13.080	12.700	12.810	12.150	1,904,200
2023-12-06	12.800	13.080	12.700	12.880	12.217	2,378,600
2023-12-05	13.400	13.420	12.810	12.840	12.179	2,573,300
2023-12-04	12.940	13.090	12.820	13.050	12.378	2,121,500
2023-12-01	13.020	13.020	12.810	12.930	12.264	2,020,800
2023-11-30	13.100	13.150	12.880	13.000	12.330	1,589,135
2023-11-29	13.160	13.260	13.010	13.080	12.406	1,340,100
2023-11-28	12.850	13.180	12.820	13.110	12.435	1,935,995
2023-11-27	12.850	12.930	12.700	12.890	12.226	1,913,500
2023-11-24	13.030	13.070	12.710	12.860	12.198	1,819,700
2023-11-23	13.080	13.080	12.960	13.010	12.340	1,701,700
2023-11-22	13.010	13.150	12.990	13.010	12.340	2,307,980
2023-11-21	13.220	13.320	13.000	13.060	12.387	2,846,700
2023-11-20	12.960	13.250	12.940	13.220	12.539	4,377,986
2023-11-17	12.780	12.940	12.710	12.910	12.245	1,959,230
2023-11-16	12.960	12.980	12.820	12.820	12.160	1,722,800
2023-11-15	12.970	13.020	12.810	12.930	12.264	2,072,495
2023-11-14	12.760	12.920	12.750	12.910	12.245	2,287,795
2023-11-13	12.760	12.800	12.630	12.790	12.131	2,215,700
2023-11-10	12.670	12.760	12.580	12.700	12.046	1,952,300
2023-11-09	12.860	12.870	12.640	12.720	12.065	2,194,469
2023-11-08	12.860	12.940	12.770	12.810	12.150	1,798,441
2023-11-07	12.720	12.910	12.710	12.840	12.179	2,187,400
2023-11-06	12.830	12.980	12.680	12.800	12.141	2,314,100
2023-11-03	12.420	12.890	12.420	12.810	12.150	4,212,541
2023-11-02	12.480	12.650	12.430	12.510	11.866	2,487,476

← NewerPage 12 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.