Zhejiang Taitan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	16.300	16.510	16.190	16.460	16.445	3,009,500
2026-01-19	16.130	16.400	16.070	16.300	16.285	2,961,676
2026-01-16	16.310	16.450	16.100	16.150	16.135	2,346,276
2026-01-15	16.160	16.640	16.070	16.300	16.285	3,122,900
2026-01-14	16.280	16.560	15.910	16.210	16.195	5,035,589
2026-01-13	16.120	16.520	15.860	16.230	16.215	5,012,034
2026-01-12	15.950	16.270	15.690	16.070	16.055	5,319,576
2026-01-09	15.900	15.930	15.760	15.910	15.895	3,059,635
2026-01-08	16.030	16.030	15.850	15.960	15.945	2,417,058
2026-01-07	15.810	16.150	15.730	16.020	16.005	3,434,397
2026-01-06	16.020	16.030	15.760	15.830	15.815	3,937,200
2026-01-05	15.910	16.650	15.650	16.020	16.005	7,445,069
2025-12-31	15.620	15.620	15.350	15.480	15.466	1,746,669
2025-12-30	15.600	15.740	15.540	15.620	15.606	1,667,100
2025-12-29	15.610	15.800	15.410	15.680	15.666	2,201,900
2025-12-26	15.800	15.900	15.520	15.610	15.596	2,562,600
2025-12-25	15.610	15.960	15.500	15.810	15.795	2,702,926
2025-12-24	15.730	15.980	15.510	15.610	15.596	4,901,926
2025-12-23	16.230	17.300	15.820	15.890	15.875	7,606,844
2025-12-22	15.960	16.460	15.850	16.230	16.215	2,747,653
2025-12-19	15.290	15.940	15.290	15.880	15.865	2,783,989
2025-12-18	15.140	15.390	15.030	15.300	15.286	2,056,889
2025-12-17	15.070	15.210	14.880	15.190	15.176	2,078,796
2025-12-16	15.510	15.690	15.050	15.070	15.056	2,692,700
2025-12-15	15.910	15.910	15.450	15.600	15.586	2,486,100
2025-12-12	15.910	16.160	15.770	15.970	15.955	2,639,827
2025-12-11	16.160	16.280	15.900	15.900	15.885	2,816,661
2025-12-10	16.770	16.790	16.080	16.160	16.145	7,295,600
2025-12-09	16.710	17.420	16.650	16.860	16.844	4,434,914
2025-12-08	17.200	17.210	16.730	16.770	16.755	5,376,600
2025-12-05	17.100	17.350	16.920	17.200	17.184	5,337,258
2025-12-04	17.000	17.890	16.450	17.450	17.434	8,489,369
2025-12-03	16.790	18.480	16.780	17.120	17.104	8,251,412
2025-12-02	16.850	16.880	16.520	16.800	16.785	2,262,486
2025-12-01	17.010	17.100	16.710	16.850	16.834	3,224,950
2025-11-28	16.600	17.130	16.500	17.000	16.984	3,315,300
2025-11-27	16.340	16.720	16.320	16.650	16.635	2,359,100
2025-11-26	16.560	16.820	16.320	16.390	16.375	2,566,526
2025-11-25	16.370	16.630	16.300	16.570	16.555	2,310,000
2025-11-24	16.480	16.590	16.050	16.300	16.285	3,506,507
2025-11-21	16.550	16.880	15.590	16.430	16.415	8,171,278
2025-11-20	17.280	17.370	16.550	16.650	16.635	4,506,428
2025-11-19	17.760	17.860	17.110	17.190	17.174	5,003,157
2025-11-18	18.020	18.260	17.650	17.830	17.814	5,306,000
2025-11-17	18.490	18.800	18.000	18.020	18.003	7,233,381
2025-11-14	18.000	18.580	18.000	18.500	18.483	8,661,900
2025-11-13	18.010	18.550	17.880	18.210	18.193	9,412,300
2025-11-12	17.900	18.420	17.620	18.090	18.073	9,313,300
2025-11-11	17.780	18.080	17.380	17.910	17.893	7,272,274
2025-11-10	17.600	18.150	17.500	17.680	17.664	8,098,180
2025-11-07	17.600	17.930	17.260	17.590	17.574	8,910,653
2025-11-06	17.090	18.280	16.920	17.620	17.604	15,465,594
2025-11-05	16.770	17.050	16.770	16.920	16.904	9,275,428
2025-11-04	17.300	17.450	16.800	17.140	17.124	16,474,576
2025-11-03	20.900	21.500	18.140	18.160	18.143	28,647,521
2025-10-31	20.160	20.160	20.160	20.160	20.141	5,593,538
2025-10-30	16.620	18.330	16.430	18.330	18.313	10,923,575
2025-10-29	16.650	16.750	16.300	16.660	16.645	2,792,600
2025-10-28	16.460	16.900	16.410	16.650	16.635	3,155,050
2025-10-27	16.580	16.930	16.480	16.620	16.605	3,146,700

← NewerPage 4 of 5 · 243 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.