Zhejiang Taitan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	12.000	12.230	11.790	12.120	11.339	1,771,076
2022-08-03	12.600	12.940	11.810	11.930	11.161	2,368,800
2022-08-02	12.970	12.970	12.020	12.500	11.694	2,643,100
2022-08-01	12.630	12.980	12.600	12.930	12.096	2,440,700
2022-07-29	13.150	13.180	12.500	12.600	11.788	2,726,012
2022-07-28	12.490	13.200	12.490	13.120	12.274	4,566,121
2022-07-27	12.420	12.840	12.250	12.470	11.666	2,314,666
2022-07-26	12.160	12.510	12.000	12.470	11.666	2,105,000
2022-07-25	12.300	12.550	12.190	12.210	11.423	2,224,634
2022-07-22	12.840	12.840	12.170	12.320	11.526	2,748,490
2022-07-21	12.700	12.700	12.300	12.490	11.685	4,291,276
2022-07-20	12.300	12.420	11.960	12.280	11.488	4,378,000
2022-07-19	11.910	12.400	11.630	12.290	11.498	7,253,174
2022-07-18	11.730	11.980	11.590	11.810	11.049	6,212,027
2022-07-15	11.340	12.000	11.200	11.580	10.833	7,578,434
2022-07-14	11.550	11.760	11.000	11.450	10.712	6,932,716
2022-07-13	11.540	12.100	11.300	11.330	10.600	11,439,533
2022-07-12	11.540	11.540	11.540	11.540	10.796	1,821,100
2022-07-11	10.420	10.610	10.340	10.490	9.814	963,100
2022-07-08	10.500	10.650	10.430	10.530	9.851	947,300
2022-07-07	10.650	10.690	10.350	10.430	9.758	1,223,691
2022-07-06	10.540	10.700	10.270	10.670	9.982	1,489,200
2022-07-05	11.090	11.150	10.370	10.520	9.842	3,807,785
2022-07-04	10.810	11.200	10.660	11.200	10.478	1,422,173
2022-07-01	10.740	10.810	10.660	10.790	10.094	807,191
2022-06-30	10.980	10.980	10.700	10.710	10.019	1,386,000
2022-06-29	10.950	11.080	10.790	10.850	10.150	1,456,354
2022-06-28	10.760	11.050	10.560	10.930	10.225	1,328,313
2022-06-27	10.510	10.760	10.480	10.660	9.973	1,478,373
2022-06-24	10.460	10.640	10.440	10.490	9.814	776,300
2022-06-23	10.490	10.580	10.350	10.490	9.814	777,867
2022-06-22	10.510	10.630	10.390	10.410	9.739	888,815
2022-06-21	10.590	10.590	10.360	10.500	9.823	982,615
2022-06-20	10.320	10.590	10.310	10.550	9.870	1,748,747
2022-06-17	10.240	10.360	10.150	10.290	9.627	1,133,115
2022-06-16	10.420	10.420	10.160	10.300	9.636	1,014,188
2022-06-15	10.330	10.430	10.160	10.160	9.505	1,186,576
2022-06-14	10.200	10.350	10.090	10.340	9.673	1,985,049
2022-06-13	10.340	10.430	10.200	10.270	9.608	1,194,967
2022-06-10	10.230	10.470	10.200	10.380	9.711	703,800
2022-06-09	10.490	10.500	10.170	10.240	9.580	826,200
2022-06-08	10.750	10.750	10.300	10.500	9.823	1,090,697
2022-06-07	10.700	10.740	10.450	10.560	9.879	937,900
2022-06-06	10.540	10.780	10.500	10.700	10.010	1,298,533
2022-06-02	10.290	10.600	10.200	10.540	9.860	1,196,700
2022-06-01	10.270	10.350	10.060	10.300	9.636	839,833
2022-05-31	10.250	10.270	10.030	10.200	9.542	689,484
2022-05-30	10.080	10.200	9.920	10.150	9.496	793,276
2022-05-27	10.090	10.150	9.980	10.080	9.430	666,791
2022-05-26	10.040	10.100	9.720	10.070	9.421	883,991
2022-05-25	9.740	9.960	9.740	9.920	9.280	635,200
2022-05-24	10.300	10.300	9.700	9.780	9.149	1,506,800
2022-05-23	10.180	10.240	10.060	10.150	9.496	742,567
2022-05-20	10.070	10.250	10.070	10.160	9.438	766,676
2022-05-19	9.850	10.100	9.850	10.080	9.363	611,000
2022-05-18	10.030	10.140	9.830	10.080	9.363	811,900
2022-05-17	10.010	10.060	9.800	9.970	9.261	635,576
2022-05-16	10.080	10.160	9.940	10.010	9.298	746,300
2022-05-13	9.930	10.150	9.890	10.000	9.289	1,031,215
2022-05-12	9.630	9.900	9.610	9.830	9.131	1,118,415

← NewerPage 18 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.