Zhejiang Taitan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	13.550	13.770	13.430	13.520	12.648	3,037,800
2022-11-03	13.250	13.590	13.170	13.440	12.573	2,792,760
2022-11-02	13.120	13.350	12.760	13.300	12.442	3,408,412
2022-11-01	12.250	12.980	12.250	12.980	12.143	3,529,274
2022-10-31	11.940	12.490	11.940	12.210	11.423	3,120,200
2022-10-28	12.900	13.120	12.260	12.300	11.507	3,018,462
2022-10-27	13.400	13.430	12.840	12.900	12.068	3,160,400
2022-10-26	12.970	13.290	12.960	13.250	12.396	2,957,586
2022-10-25	12.980	13.080	12.530	12.970	12.134	3,856,500
2022-10-24	13.160	13.360	12.980	13.090	12.246	4,161,700
2022-10-21	13.290	13.290	12.900	13.070	12.227	5,056,656
2022-10-20	13.320	13.780	12.930	13.310	12.452	6,082,715
2022-10-19	13.450	13.650	13.220	13.270	12.414	4,423,300
2022-10-18	13.020	13.570	12.850	13.440	12.573	6,951,236
2022-10-17	12.170	13.180	12.140	13.020	12.181	6,982,776
2022-10-14	12.320	12.420	12.000	12.150	11.367	4,541,558
2022-10-13	12.090	12.330	12.050	12.150	11.367	7,050,848
2022-10-12	12.000	12.560	11.660	12.330	11.535	12,898,140
2022-10-11	11.540	11.650	11.540	11.650	10.899	1,905,700
2022-10-10	10.960	11.030	10.480	10.590	9.907	3,286,365
2022-09-30	11.220	11.360	10.940	10.950	10.244	4,405,213
2022-09-29	11.980	11.990	11.090	11.250	10.525	6,504,956
2022-09-28	12.530	12.700	11.710	11.710	10.955	6,762,304
2022-09-27	13.180	13.200	12.060	12.700	11.881	8,848,824
2022-09-26	13.180	13.250	12.830	13.230	12.377	5,844,198
2022-09-23	13.420	13.700	12.800	13.410	12.545	8,206,797
2022-09-22	13.960	14.140	13.310	13.630	12.751	8,111,523
2022-09-21	13.870	14.190	13.600	13.950	13.051	9,448,291
2022-09-20	13.750	14.550	13.480	14.240	13.322	16,207,449
2022-09-19	13.950	14.800	13.500	13.710	12.826	19,324,663
2022-09-16	12.610	13.770	12.610	13.770	12.882	8,095,470
2022-09-15	13.310	13.790	12.380	12.520	11.713	5,747,172
2022-09-14	13.200	13.540	13.100	13.280	12.424	4,294,470
2022-09-13	13.430	13.660	13.060	13.590	12.714	7,941,580
2022-09-09	13.510	13.540	13.040	13.350	12.489	6,047,621
2022-09-08	13.920	14.160	13.330	13.570	12.695	11,034,947
2022-09-07	12.480	13.920	12.430	13.920	13.023	11,302,301
2022-09-06	12.900	12.900	12.450	12.650	11.834	5,343,327
2022-09-05	13.480	13.480	12.300	12.780	11.956	8,897,332
2022-09-02	12.230	13.100	12.050	13.100	12.255	2,306,552
2022-09-01	12.210	12.700	11.740	11.910	11.142	4,886,651
2022-08-31	13.100	13.140	11.860	12.380	11.582	5,264,115
2022-08-30	13.560	13.920	13.010	13.140	12.293	5,410,141
2022-08-29	12.280	13.650	12.010	13.650	12.770	3,962,630
2022-08-26	12.780	12.890	12.320	12.410	11.610	1,932,833
2022-08-25	13.130	13.240	12.630	12.740	11.919	1,843,076
2022-08-24	13.570	13.610	12.960	13.010	12.171	2,611,091
2022-08-23	13.130	13.760	12.800	13.570	12.695	3,568,490
2022-08-22	13.280	13.490	12.800	13.000	12.162	2,240,100
2022-08-19	13.800	13.800	13.230	13.280	12.424	2,664,715
2022-08-18	13.450	13.860	13.300	13.860	12.966	3,354,576
2022-08-17	13.080	13.400	12.880	13.380	12.517	2,772,146
2022-08-16	12.930	13.120	12.850	12.940	12.106	1,574,710
2022-08-15	12.630	13.030	12.630	12.990	12.152	1,954,888
2022-08-12	12.780	13.150	12.620	12.780	11.956	2,536,100
2022-08-11	12.500	12.760	12.410	12.680	11.862	1,964,400
2022-08-10	12.800	12.800	12.320	12.500	11.694	2,433,738
2022-08-09	12.110	12.790	11.960	12.780	11.956	2,897,015
2022-08-08	12.660	12.660	11.910	12.090	11.311	2,397,538
2022-08-05	12.080	12.280	11.920	12.230	11.441	1,506,047

← NewerPage 17 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.