Zhejiang Taitan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	28.400	31.280	28.400	30.540	30.512	18,136,484
2026-04-22	27.240	29.500	27.060	28.880	28.853	17,094,551
2026-04-21	27.770	28.350	27.270	27.530	27.505	12,570,600
2026-04-20	28.160	28.400	27.550	27.700	27.674	10,040,533
2026-04-17	28.360	28.890	27.520	28.350	28.324	11,608,296
2026-04-16	29.700	29.700	28.210	28.940	28.913	20,994,720
2026-04-15	26.760	29.700	26.110	29.700	29.673	13,617,402
2026-04-14	28.440	28.880	26.520	27.000	26.975	21,860,106
2026-04-13	26.400	29.130	25.890	27.750	27.724	34,470,140
2026-04-10	24.290	26.480	24.010	26.480	26.456	8,947,302
2026-04-09	24.000	24.320	23.500	24.070	24.048	7,876,702
2026-04-08	24.310	24.640	23.550	24.470	24.447	9,252,002
2026-04-07	24.150	24.560	23.680	24.000	23.978	7,893,884
2026-04-03	25.190	25.300	23.500	24.180	24.158	11,380,209
2026-04-02	26.030	26.190	24.700	24.940	24.917	16,753,976
2026-04-01	27.460	28.220	25.820	26.290	26.266	21,274,757
2026-03-31	26.910	28.880	26.850	27.860	27.834	21,183,327
2026-03-30	24.190	27.100	24.100	27.100	27.075	18,480,325
2026-03-27	24.000	25.180	23.040	24.640	24.617	17,699,035
2026-03-26	23.240	25.000	22.220	24.500	24.477	20,654,368
2026-03-25	22.500	23.740	22.150	23.270	23.249	18,801,554
2026-03-24	21.230	22.400	21.190	22.200	22.180	16,330,572
2026-03-23	20.150	21.880	20.150	20.560	20.541	14,501,179
2026-03-20	20.450	21.570	20.010	20.300	20.281	12,537,989
2026-03-19	19.710	21.500	19.580	20.450	20.431	14,943,610
2026-03-18	18.400	19.770	18.180	19.650	19.632	12,036,775
2026-03-17	18.400	18.830	18.180	18.310	18.293	7,899,900
2026-03-16	18.400	18.600	17.900	18.250	18.233	5,765,200
2026-03-13	18.910	19.130	18.380	18.400	18.383	7,702,100
2026-03-12	19.430	19.840	18.780	18.860	18.843	9,868,300
2026-03-11	18.570	19.800	18.560	19.620	19.602	12,207,870
2026-03-10	19.230	19.350	18.610	18.650	18.633	10,218,353
2026-03-09	18.000	18.800	17.900	18.140	18.123	11,637,276
2026-03-06	18.000	18.510	17.640	18.030	18.013	10,437,100
2026-03-05	16.930	18.260	16.930	18.260	18.243	5,125,100
2026-03-04	16.190	16.720	16.070	16.600	16.585	4,596,000
2026-03-03	17.400	17.490	16.310	16.360	16.345	6,873,500
2026-03-02	18.450	18.650	17.380	17.500	17.484	10,141,036
2026-02-27	18.400	19.600	18.300	18.900	18.883	8,184,200
2026-02-26	18.440	18.950	18.210	18.480	18.463	10,163,200
2026-02-25	18.150	18.810	18.000	18.280	18.263	6,737,000
2026-02-24	18.390	18.790	18.030	18.190	18.173	7,303,575
2026-02-13	19.060	19.660	17.860	18.020	18.003	16,250,774
2026-02-12	17.900	19.440	17.700	18.810	18.793	25,415,183
2026-02-11	17.460	18.240	17.380	17.670	17.654	6,761,100
2026-02-10	17.690	18.040	17.480	17.480	17.464	6,222,900
2026-02-09	17.500	17.980	17.300	17.700	17.684	10,852,365
2026-02-06	18.480	18.480	17.310	17.380	17.364	20,110,390
2026-02-05	16.970	18.660	16.810	18.660	18.643	10,544,990
2026-02-04	16.400	16.980	16.330	16.960	16.944	5,683,800
2026-02-03	16.190	16.480	16.090	16.410	16.395	3,159,900
2026-02-02	15.910	16.450	15.870	16.170	16.155	4,130,978
2026-01-30	15.750	16.000	15.640	15.980	15.965	2,205,100
2026-01-29	15.850	16.130	15.690	15.820	15.805	2,492,700
2026-01-28	16.270	16.300	15.850	15.950	15.935	3,181,081
2026-01-27	16.500	16.510	15.910	16.270	16.255	2,852,300
2026-01-26	16.840	16.880	16.300	16.530	16.515	3,783,000
2026-01-23	17.060	17.160	16.700	16.810	16.795	4,252,527
2026-01-22	16.720	17.200	16.640	17.000	16.984	5,952,135
2026-01-21	16.420	16.790	16.280	16.720	16.705	4,127,476

← NewerPage 3 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.