Zhejiang Taitan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	12.610	12.720	12.450	12.650	11.834	1,138,400
2023-05-04	12.300	12.610	12.250	12.610	11.797	1,182,900
2023-04-28	12.060	12.390	11.990	12.350	11.554	1,258,700
2023-04-27	11.870	12.120	11.860	12.100	11.320	1,221,600
2023-04-26	11.700	12.060	11.660	11.960	11.189	1,495,100
2023-04-25	12.110	12.180	11.500	11.730	10.974	1,618,800
2023-04-24	12.100	12.210	10.960	12.100	11.320	1,304,290
2023-04-21	12.570	12.570	12.140	12.180	11.395	1,478,700
2023-04-20	12.700	12.760	12.440	12.480	11.675	1,319,400
2023-04-19	12.790	12.830	12.700	12.780	11.956	726,700
2023-04-18	12.920	12.920	12.730	12.780	11.956	960,865
2023-04-17	12.830	12.990	12.810	12.920	12.087	1,146,600
2023-04-14	12.890	12.910	12.760	12.850	12.022	1,146,100
2023-04-13	12.920	12.970	12.790	12.830	12.003	1,112,700
2023-04-12	12.930	13.060	12.820	12.940	12.106	1,486,218
2023-04-11	13.220	13.310	12.870	12.940	12.106	2,163,167
2023-04-10	13.390	13.450	13.220	13.320	12.461	1,125,500
2023-04-07	13.240	13.340	13.110	13.290	12.433	811,900
2023-04-06	13.180	13.260	13.090	13.190	12.340	961,800
2023-04-04	13.440	13.440	13.170	13.240	12.386	1,479,600
2023-04-03	13.500	13.650	13.320	13.450	12.583	1,732,700
2023-03-31	13.150	13.560	13.070	13.540	12.667	2,163,200
2023-03-30	13.150	13.260	12.970	13.130	12.283	1,460,200
2023-03-29	13.350	13.450	13.150	13.200	12.349	1,088,600
2023-03-28	13.650	13.650	13.280	13.340	12.480	1,325,700
2023-03-27	13.500	13.570	13.260	13.530	12.658	1,957,570
2023-03-24	13.570	13.660	13.450	13.500	12.630	1,754,500
2023-03-23	13.880	13.970	13.500	13.540	12.667	2,647,500
2023-03-22	14.170	14.320	13.860	13.900	13.004	3,257,455
2023-03-21	14.190	14.200	13.880	14.180	13.266	1,934,578
2023-03-20	14.010	14.240	13.810	14.180	13.266	1,827,000
2023-03-17	13.980	14.090	13.870	13.930	13.032	1,043,500
2023-03-16	14.070	14.090	13.820	13.880	12.985	1,100,400
2023-03-15	13.760	14.150	13.720	14.020	13.116	1,272,576
2023-03-14	13.970	14.080	13.510	13.670	12.789	1,372,900
2023-03-13	14.280	14.280	13.810	13.930	13.032	2,070,700
2023-03-10	14.210	14.340	13.870	14.010	13.107	1,520,000
2023-03-09	14.170	14.250	14.060	14.210	13.294	730,000
2023-03-08	14.210	14.210	14.000	14.180	13.266	1,138,100
2023-03-07	14.490	14.500	13.960	14.000	13.097	2,275,700
2023-03-06	14.300	14.550	14.030	14.490	13.556	2,759,300
2023-03-03	14.280	14.370	14.030	14.210	13.294	1,292,000
2023-03-02	14.510	14.550	14.210	14.250	13.331	1,441,800
2023-03-01	14.390	14.540	14.250	14.510	13.574	1,863,600
2023-02-28	14.200	14.480	14.190	14.390	13.462	2,747,415
2023-02-27	14.470	14.660	14.150	14.200	13.284	2,087,900
2023-02-24	14.900	15.150	14.400	14.450	13.518	2,917,676
2023-02-23	14.500	14.880	14.500	14.670	13.724	4,008,876
2023-02-22	14.230	14.480	13.860	14.390	13.462	2,896,191
2023-02-21	14.150	14.270	14.020	14.180	13.266	2,357,400
2023-02-20	13.760	14.120	13.660	14.020	13.116	2,778,300
2023-02-17	13.750	13.950	13.650	13.650	12.770	3,128,600
2023-02-16	14.380	14.410	13.610	13.750	12.863	4,016,215
2023-02-15	14.370	14.440	14.210	14.340	13.415	1,995,600
2023-02-14	14.410	14.460	14.110	14.370	13.443	3,785,700
2023-02-13	14.030	14.190	13.940	14.110	13.200	2,667,700
2023-02-10	14.150	14.210	13.940	14.010	13.107	3,724,950
2023-02-09	13.950	14.300	13.950	14.120	13.210	2,929,200
2023-02-08	14.490	14.490	13.980	14.020	13.116	4,871,690
2023-02-07	14.380	14.940	14.270	14.380	13.453	8,566,381

← NewerPage 15 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.