Zhejiang Taitan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	9.760	9.970	9.660	9.670	8.982	1,159,100
2022-05-10	9.500	9.880	9.490	9.850	9.150	1,227,500
2022-05-09	9.420	9.630	9.310	9.590	8.908	818,476
2022-05-06	9.350	9.540	9.300	9.420	8.750	841,400
2022-05-05	9.270	9.660	9.050	9.520	8.843	1,488,428
2022-04-29	8.920	9.280	8.810	9.150	8.499	1,365,006
2022-04-28	9.190	9.190	8.720	8.820	8.193	1,284,200
2022-04-27	8.800	9.090	8.410	9.070	8.425	1,821,215
2022-04-26	9.350	9.520	8.910	8.910	8.276	1,491,900
2022-04-25	10.250	10.300	9.380	9.430	8.760	2,373,410
2022-04-22	10.300	10.650	10.050	10.420	9.679	1,576,176
2022-04-21	10.500	10.690	10.250	10.260	9.530	1,034,600
2022-04-20	10.600	10.660	10.400	10.500	9.753	1,803,600
2022-04-19	10.720	10.790	10.560	10.610	9.856	794,821
2022-04-18	10.500	10.680	10.300	10.660	9.902	683,415
2022-04-15	10.810	10.860	10.510	10.540	9.791	904,850
2022-04-14	10.720	10.940	10.720	10.810	10.041	558,791
2022-04-13	10.920	10.970	10.710	10.760	9.995	694,100
2022-04-12	10.700	11.050	10.520	10.970	10.190	1,067,776
2022-04-11	11.080	11.080	10.580	10.730	9.967	1,045,000
2022-04-08	11.050	11.100	10.750	11.040	10.255	919,400
2022-04-07	11.300	11.400	11.050	11.050	10.264	908,000
2022-04-06	11.050	11.440	11.000	11.260	10.459	1,776,915
2022-04-01	11.200	11.200	10.950	11.050	10.264	1,364,100
2022-03-31	11.360	11.370	11.030	11.130	10.339	1,698,200
2022-03-30	11.490	11.570	11.030	11.260	10.459	2,155,800
2022-03-29	11.670	11.790	11.430	11.550	10.729	1,342,000
2022-03-28	11.770	11.770	11.510	11.650	10.822	1,429,400
2022-03-25	11.750	11.950	11.500	11.850	11.007	1,648,706
2022-03-24	11.820	11.960	11.660	11.730	10.896	1,257,200
2022-03-23	12.220	12.240	11.820	11.840	10.998	2,111,421
2022-03-22	11.810	12.080	11.790	11.970	11.119	2,064,876
2022-03-21	11.750	11.980	11.710	11.980	11.128	2,969,282
2022-03-18	11.890	12.090	11.760	11.820	10.980	4,063,686
2022-03-17	12.000	12.450	11.700	11.770	10.933	7,923,508
2022-03-16	10.500	11.420	10.500	11.420	10.608	2,444,100
2022-03-15	11.220	11.290	10.380	10.380	9.642	1,430,623
2022-03-14	11.310	11.490	11.030	11.040	10.255	870,300
2022-03-11	11.330	11.520	11.050	11.500	10.682	947,700
2022-03-10	11.560	11.870	11.330	11.400	10.589	1,397,185
2022-03-09	11.270	11.570	11.010	11.500	10.682	1,931,776
2022-03-08	11.870	12.070	11.190	11.280	10.478	1,565,776
2022-03-07	11.810	12.210	11.810	11.870	11.026	1,837,800
2022-03-04	11.780	12.000	11.710	11.960	11.110	1,141,800
2022-03-03	11.920	11.960	11.800	11.820	10.980	847,515
2022-03-02	11.700	11.920	11.670	11.920	11.072	1,353,115
2022-03-01	11.660	11.760	11.620	11.710	10.877	773,600
2022-02-28	11.710	11.860	11.410	11.650	10.822	886,615
2022-02-25	11.680	11.940	11.680	11.770	10.933	826,400
2022-02-24	11.860	12.020	11.470	11.680	10.850	1,330,400
2022-02-23	11.860	11.980	11.760	11.970	11.119	823,100
2022-02-22	11.880	11.970	11.710	11.790	10.952	895,500
2022-02-21	11.870	12.060	11.870	11.950	11.100	747,600
2022-02-18	11.660	11.890	11.610	11.890	11.045	852,500
2022-02-17	11.770	11.890	11.610	11.790	10.952	1,332,300
2022-02-16	11.490	11.850	11.480	11.770	10.933	1,303,800
2022-02-15	11.430	11.580	11.250	11.490	10.673	751,400
2022-02-14	11.440	11.600	11.310	11.440	10.627	744,504
2022-02-11	11.670	11.670	11.300	11.450	10.636	978,000
2022-02-10	11.890	11.900	11.480	11.610	10.784	889,015

← NewerPage 19 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.