Zhejiang Taitan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	12.370	12.550	12.280	12.480	11.837	3,261,486
2023-10-31	12.450	12.640	12.210	12.330	11.695	4,016,400
2023-10-30	12.250	12.920	12.210	12.550	11.904	5,395,550
2023-10-27	11.910	12.290	11.910	12.230	11.600	5,172,823
2023-10-26	12.070	12.190	11.720	12.070	11.448	7,658,123
2023-10-25	12.550	12.550	12.110	12.160	11.534	10,001,776
2023-10-24	13.020	13.470	13.020	13.450	12.757	7,144,273
2023-10-23	13.500	13.570	12.860	12.930	12.264	4,672,659
2023-10-20	13.400	13.660	13.310	13.420	12.729	1,439,300
2023-10-19	13.510	13.740	13.400	13.430	12.738	1,477,900
2023-10-18	13.820	13.820	13.560	13.590	12.890	1,391,847
2023-10-17	13.780	13.890	13.600	13.870	13.156	1,459,400
2023-10-16	13.910	13.910	13.630	13.790	13.080	1,693,600
2023-10-13	14.000	14.010	13.740	13.870	13.156	1,397,200
2023-10-12	13.960	14.070	13.820	14.010	13.288	1,665,400
2023-10-11	14.060	14.110	13.860	13.950	13.232	1,514,100
2023-10-10	14.230	14.240	13.950	14.070	13.345	1,572,900
2023-10-09	14.280	14.400	14.080	14.220	13.488	2,059,000
2023-09-28	14.130	14.360	14.110	14.270	13.535	1,786,700
2023-09-27	13.890	14.270	13.890	14.200	13.469	3,517,015
2023-09-26	13.810	13.940	13.710	13.910	13.194	1,385,600
2023-09-25	13.710	13.920	13.650	13.840	13.127	1,762,400
2023-09-22	13.400	13.750	13.360	13.730	13.023	1,692,500
2023-09-21	13.530	13.610	13.360	13.410	12.719	2,095,400
2023-09-20	13.620	13.770	13.500	13.560	12.862	1,648,400
2023-09-19	13.750	13.820	13.650	13.680	12.975	1,288,300
2023-09-18	13.320	13.800	13.180	13.760	13.051	1,799,630
2023-09-15	13.450	13.580	13.280	13.380	12.691	1,686,800
2023-09-14	13.530	13.550	13.330	13.440	12.748	1,294,500
2023-09-13	13.750	13.780	13.360	13.520	12.824	1,929,800
2023-09-12	13.810	13.840	13.600	13.720	13.013	1,479,900
2023-09-11	13.850	13.900	13.700	13.810	13.099	1,809,200
2023-09-08	13.800	13.940	13.780	13.840	13.127	1,054,800
2023-09-07	14.010	14.040	13.700	13.800	13.089	1,878,000
2023-09-06	13.860	13.970	13.780	13.960	13.241	1,358,600
2023-09-05	13.830	13.950	13.700	13.860	13.146	1,608,500
2023-09-04	13.720	13.880	13.680	13.840	13.127	1,983,900
2023-09-01	13.640	13.770	13.490	13.710	13.004	1,602,500
2023-08-31	13.650	13.790	13.620	13.700	12.994	1,946,000
2023-08-30	13.410	13.880	13.380	13.700	12.994	3,681,704
2023-08-29	12.550	13.440	12.550	13.410	12.719	4,878,925
2023-08-28	12.960	13.100	12.500	12.710	12.055	5,788,800
2023-08-25	12.810	13.730	12.540	12.700	12.046	8,013,575
2023-08-24	13.130	13.160	12.440	12.480	11.837	2,694,633
2023-08-23	13.300	13.400	13.070	13.090	12.416	1,224,000
2023-08-22	13.390	13.540	13.110	13.350	12.662	1,499,800
2023-08-21	13.400	13.520	13.270	13.380	12.691	1,479,100
2023-08-18	13.440	13.650	13.370	13.500	12.805	1,589,900
2023-08-17	13.360	13.470	13.170	13.460	12.767	2,028,700
2023-08-16	13.060	13.410	12.920	13.370	12.681	1,775,500
2023-08-15	13.010	13.100	12.900	13.020	12.349	677,200
2023-08-14	13.100	13.170	12.860	13.050	12.378	1,625,100
2023-08-11	13.250	13.360	13.180	13.250	12.568	1,065,900
2023-08-10	13.060	13.300	13.000	13.270	12.587	1,150,400
2023-08-09	13.150	13.150	13.010	13.060	12.387	849,600
2023-08-08	13.110	13.200	13.020	13.160	12.482	870,400
2023-08-07	13.120	13.220	13.040	13.070	12.397	987,800
2023-08-04	13.420	13.430	13.080	13.120	12.444	1,724,300
2023-08-03	13.700	13.700	13.320	13.350	12.662	1,227,085
2023-08-02	13.550	13.660	13.450	13.660	12.956	1,074,200

← NewerPage 13 of 21 · 1,212 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.