Zhejiang Taitan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	13.680	13.680	13.400	13.500	12.805	1,135,300
2023-07-31	13.440	13.600	13.380	13.590	12.890	1,121,600
2023-07-28	13.530	13.570	13.360	13.440	12.748	1,113,830
2023-07-27	13.540	13.700	13.410	13.560	12.862	1,074,630
2023-07-26	13.420	13.570	13.390	13.540	12.843	939,100
2023-07-25	13.320	13.420	13.250	13.410	12.719	639,300
2023-07-24	13.220	13.340	13.120	13.300	12.615	733,900
2023-07-21	13.370	13.480	13.180	13.220	12.539	1,183,500
2023-07-20	13.550	13.610	13.360	13.400	12.710	780,900
2023-07-19	13.700	13.700	13.470	13.570	12.871	782,215
2023-07-18	13.490	13.720	13.360	13.690	12.985	884,776
2023-07-17	13.400	13.490	13.280	13.490	12.795	879,700
2023-07-14	13.650	13.660	13.350	13.410	12.719	1,448,700
2023-07-13	13.760	13.760	13.560	13.640	12.938	725,700
2023-07-12	13.770	13.830	13.570	13.600	12.900	958,500
2023-07-11	13.560	13.770	13.560	13.770	13.061	1,053,915
2023-07-10	13.700	13.730	13.490	13.540	12.843	890,000
2023-07-07	13.660	13.700	13.550	13.650	12.947	784,300
2023-07-06	13.750	13.750	13.580	13.650	12.947	783,600
2023-07-05	13.840	13.880	13.610	13.710	13.004	1,082,500
2023-07-04	13.570	13.950	13.550	13.830	13.118	1,897,115
2023-07-03	13.520	13.680	13.400	13.650	12.947	2,292,200
2023-06-30	13.470	13.560	13.300	13.480	12.786	1,636,800
2023-06-29	12.960	13.540	12.960	13.470	12.776	3,655,200
2023-06-28	12.880	12.980	12.620	12.960	12.293	1,121,900
2023-06-27	12.800	12.890	12.630	12.880	12.217	1,222,500
2023-06-26	12.870	12.980	12.610	12.650	11.998	1,195,600
2023-06-21	13.000	13.180	12.850	12.870	12.207	1,660,900
2023-06-20	13.240	13.240	13.000	13.100	12.425	1,316,500
2023-06-19	13.160	13.240	13.100	13.170	12.492	1,038,400
2023-06-16	13.120	13.180	13.050	13.140	12.463	782,700
2023-06-15	13.080	13.130	13.030	13.110	12.435	787,000
2023-06-14	13.130	13.130	12.930	13.080	12.406	815,500
2023-06-13	13.100	13.190	13.030	13.080	12.406	703,900
2023-06-12	12.900	13.140	12.710	13.120	12.444	1,263,391
2023-06-09	13.060	13.060	12.840	12.910	12.245	978,900
2023-06-08	13.190	13.190	13.000	13.060	12.387	639,700
2023-06-07	13.000	13.240	12.860	13.160	12.482	1,390,000
2023-06-06	13.240	13.240	12.950	13.000	12.330	1,640,300
2023-06-05	13.280	13.290	13.170	13.250	12.568	731,900
2023-06-02	13.170	13.250	13.170	13.250	12.568	837,300
2023-06-01	13.210	13.250	13.080	13.160	12.482	965,400
2023-05-31	13.190	13.230	13.110	13.190	12.511	673,700
2023-05-30	13.030	13.250	13.020	13.180	12.501	1,060,500
2023-05-29	13.240	13.280	13.000	13.050	12.378	1,010,100
2023-05-26	13.230	13.270	13.050	13.250	12.568	937,500
2023-05-25	13.050	13.200	13.010	13.190	12.511	1,049,300
2023-05-24	13.060	13.150	12.960	13.060	12.387	687,730
2023-05-23	13.010	13.130	13.000	13.060	12.387	914,400
2023-05-22	13.110	13.110	12.990	13.050	12.378	808,200
2023-05-19	12.950	13.070	12.900	13.040	12.368	1,398,600
2023-05-18	12.950	12.990	12.820	12.960	12.293	1,612,670
2023-05-17	12.610	12.900	12.600	12.900	12.236	1,361,000
2023-05-16	12.600	12.730	12.530	12.640	11.989	953,500
2023-05-15	12.260	12.680	12.230	12.600	11.951	1,236,500
2023-05-12	12.630	12.730	12.380	12.430	11.629	1,329,700
2023-05-11	12.500	12.720	12.410	12.650	11.834	809,700
2023-05-10	12.410	12.570	12.360	12.460	11.657	632,615
2023-05-09	12.590	12.650	12.410	12.460	11.657	1,031,415
2023-05-08	12.630	12.740	12.430	12.510	11.703	842,600

← NewerPage 14 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.