Zhejiang Taitan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	14.000	14.760	13.900	14.450	13.518	10,435,482
2023-02-03	13.620	14.480	13.610	14.370	13.443	12,066,089
2023-02-02	13.060	13.590	12.880	13.480	12.611	6,039,238
2023-02-01	12.750	12.990	12.750	12.980	12.143	2,350,700
2023-01-31	12.610	12.780	12.540	12.780	11.956	2,106,800
2023-01-30	12.500	12.700	12.470	12.610	11.797	3,477,500
2023-01-20	12.490	12.650	12.250	12.370	11.572	2,913,070
2023-01-19	12.580	12.580	12.130	12.390	11.591	2,937,530
2023-01-18	12.330	12.500	12.250	12.460	11.657	1,657,800
2023-01-17	12.390	12.440	12.260	12.330	11.535	1,049,200
2023-01-16	12.340	12.410	12.240	12.370	11.572	1,943,200
2023-01-13	12.220	12.350	12.160	12.350	11.554	1,229,170
2023-01-12	12.170	12.420	12.160	12.220	11.432	1,043,000
2023-01-11	12.340	12.410	12.190	12.200	11.413	1,011,815
2023-01-10	12.360	12.500	12.260	12.340	11.544	1,355,600
2023-01-09	12.550	12.650	12.320	12.360	11.563	1,627,800
2023-01-06	12.280	12.590	12.230	12.490	11.685	1,816,800
2023-01-05	12.150	12.310	12.050	12.280	11.488	1,340,600
2023-01-04	12.240	12.330	12.020	12.150	11.367	2,219,700
2023-01-03	11.810	12.270	11.800	12.240	11.451	2,193,300
2022-12-30	11.800	11.920	11.660	11.810	11.049	1,540,786
2022-12-29	11.900	11.990	11.700	11.740	10.983	1,088,837
2022-12-28	12.230	12.280	11.760	11.910	11.142	1,492,500
2022-12-27	12.210	12.280	11.990	12.180	11.395	1,737,600
2022-12-26	11.870	12.440	11.810	12.200	11.413	2,613,543
2022-12-23	11.990	12.090	11.610	11.810	11.049	1,711,800
2022-12-22	12.240	12.390	11.880	12.010	11.236	1,667,358
2022-12-21	12.570	12.660	12.070	12.160	11.376	1,889,700
2022-12-20	12.220	12.660	12.090	12.640	11.825	1,545,300
2022-12-19	12.530	12.740	12.200	12.320	11.526	1,732,343
2022-12-16	13.120	13.140	12.590	12.600	11.788	1,772,100
2022-12-15	12.920	13.220	12.850	13.120	12.274	1,551,382
2022-12-14	12.910	13.010	12.820	12.920	12.087	860,300
2022-12-13	12.900	13.040	12.810	12.860	12.031	1,076,438
2022-12-12	13.060	13.070	12.770	12.900	12.068	1,342,476
2022-12-09	13.080	13.150	12.890	12.970	12.134	1,187,500
2022-12-08	12.960	13.210	12.900	13.030	12.190	1,657,576
2022-12-07	12.950	13.170	12.810	13.080	12.237	1,401,213
2022-12-06	13.250	13.250	12.910	12.950	12.115	1,712,219
2022-12-05	13.490	13.530	13.070	13.190	12.340	2,144,900
2022-12-02	12.980	13.590	12.810	13.370	12.508	3,175,800
2022-12-01	12.890	13.050	12.840	12.870	12.040	1,617,990
2022-11-30	12.760	12.930	12.610	12.790	11.965	1,418,785
2022-11-29	12.550	12.830	12.480	12.690	11.872	1,707,842
2022-11-28	12.600	12.680	12.280	12.490	11.685	1,863,400
2022-11-25	13.190	13.290	12.540	12.590	11.778	2,595,295
2022-11-24	12.840	13.160	12.810	13.100	12.255	1,921,800
2022-11-23	13.380	13.380	12.560	12.840	12.012	2,759,100
2022-11-22	13.370	13.690	13.080	13.170	12.321	3,226,700
2022-11-21	12.850	13.360	12.830	13.320	12.461	3,755,043
2022-11-18	13.250	13.250	12.770	12.790	11.965	3,421,803
2022-11-17	13.180	13.250	13.010	13.200	12.349	1,658,200
2022-11-16	13.340	13.390	13.060	13.120	12.274	1,641,700
2022-11-15	13.110	13.260	12.950	13.260	12.405	1,731,053
2022-11-14	13.430	13.430	13.030	13.090	12.246	1,811,653
2022-11-11	13.650	13.760	13.200	13.210	12.358	2,316,700
2022-11-10	13.650	13.900	13.370	13.390	12.527	1,641,800
2022-11-09	13.700	13.900	13.580	13.690	12.807	1,824,944
2022-11-08	13.900	13.900	13.400	13.650	12.770	2,178,830
2022-11-07	13.600	13.850	13.500	13.620	12.742	2,454,200

← NewerPage 16 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.