Zhejiang Taitan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	11.810	11.820	11.670	11.720	10.887	789,606
2022-02-08	11.290	11.790	11.290	11.760	10.924	1,242,106
2022-02-07	11.470	11.540	11.240	11.370	10.562	818,083
2022-01-28	10.940	11.350	10.740	11.260	10.459	1,348,315
2022-01-27	11.190	11.290	10.650	10.740	9.976	1,606,300
2022-01-26	11.250	11.390	11.100	11.180	10.385	804,700
2022-01-25	11.900	11.930	11.250	11.260	10.459	1,557,300
2022-01-24	11.850	11.970	11.730	11.880	11.035	673,653
2022-01-21	12.040	12.250	11.770	11.900	11.054	1,645,500
2022-01-20	12.430	12.490	12.100	12.160	11.295	2,055,004
2022-01-19	12.200	12.590	12.200	12.430	11.546	1,784,091
2022-01-18	12.830	12.830	12.200	12.200	11.333	3,650,391
2022-01-17	12.700	12.880	12.470	12.850	11.936	1,687,700
2022-01-14	13.060	13.220	12.770	12.780	11.871	3,331,001
2022-01-13	12.880	13.380	12.760	13.250	12.308	5,355,923
2022-01-12	13.100	13.100	12.800	12.880	11.964	1,790,926
2022-01-11	12.810	12.980	12.750	12.950	12.029	2,228,791
2022-01-10	12.700	12.880	12.410	12.810	11.899	1,760,252
2022-01-07	13.160	13.320	12.630	12.710	11.806	3,369,315
2022-01-06	12.500	13.450	12.500	13.240	12.299	5,893,895
2022-01-05	12.860	13.070	12.450	12.600	11.704	2,847,100
2022-01-04	12.400	12.920	12.300	12.850	11.936	3,651,619
2021-12-31	13.210	13.210	12.290	12.380	11.500	4,611,804
2021-12-30	13.030	13.050	12.840	12.890	11.973	1,767,767
2021-12-29	12.850	13.140	12.620	13.010	12.085	2,523,300
2021-12-28	13.220	13.220	12.820	12.850	11.936	2,813,484
2021-12-27	12.580	12.930	12.340	12.780	11.871	2,443,323
2021-12-24	13.090	13.360	12.660	12.660	11.760	3,761,100
2021-12-23	13.210	13.350	13.150	13.160	12.224	3,342,545
2021-12-22	14.200	14.200	13.280	13.350	12.401	5,322,585
2021-12-21	13.420	13.590	13.130	13.580	12.614	5,319,225
2021-12-20	13.600	13.950	13.200	13.340	12.391	5,682,491
2021-12-17	13.530	14.060	13.530	13.600	12.633	8,679,543
2021-12-16	13.200	14.860	13.200	14.100	13.097	14,363,747
2021-12-15	13.450	14.410	13.320	13.770	12.791	17,806,790
2021-12-14	12.340	13.100	12.160	13.100	12.169	5,666,475
2021-12-13	12.000	12.080	11.850	11.910	11.063	1,142,152
2021-12-10	11.960	12.150	11.890	12.000	11.147	998,615
2021-12-09	11.990	11.990	11.770	11.890	11.045	853,100
2021-12-08	11.750	11.990	11.740	11.840	10.998	744,600
2021-12-07	11.820	12.000	11.700	11.780	10.942	987,200
2021-12-06	12.180	12.300	11.820	11.870	11.026	1,156,100
2021-12-03	12.320	12.400	12.140	12.170	11.305	822,200
2021-12-02	12.530	12.600	12.280	12.310	11.435	1,045,915
2021-12-01	12.260	12.590	12.260	12.530	11.639	1,456,530
2021-11-30	12.260	12.600	12.180	12.400	11.518	1,936,315
2021-11-29	12.120	12.160	11.950	12.100	11.240	1,228,215
2021-11-26	12.330	12.450	12.190	12.250	11.379	1,168,200
2021-11-25	12.430	12.590	12.270	12.430	11.546	1,362,715
2021-11-24	12.300	12.500	12.120	12.440	11.555	2,029,899
2021-11-23	12.250	12.360	12.190	12.290	11.416	1,037,630
2021-11-22	12.180	12.350	12.080	12.220	11.351	1,291,206
2021-11-19	11.980	12.200	11.690	12.120	11.258	1,762,345
2021-11-18	12.140	12.140	11.810	11.810	10.970	1,334,306
2021-11-17	12.130	12.170	11.980	12.080	11.221	1,136,194
2021-11-16	11.950	12.240	11.850	12.120	11.258	1,803,200
2021-11-15	11.730	12.050	11.690	11.980	11.128	1,421,717
2021-11-12	11.670	11.800	11.540	11.750	10.915	996,743
2021-11-11	11.490	11.730	11.490	11.700	10.868	1,180,256
2021-11-10	11.530	11.590	11.340	11.550	10.729	945,900

← NewerPage 20 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.