Zhejiang Taitan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	16.500	16.700	16.380	16.580	16.565	2,701,400
2025-10-23	16.430	16.520	16.180	16.470	16.455	1,797,101
2025-10-22	16.570	16.880	16.500	16.550	16.535	2,393,500
2025-10-21	16.490	16.660	16.480	16.570	16.555	1,968,200
2025-10-20	16.230	16.680	16.220	16.480	16.465	2,677,500
2025-10-17	16.410	16.440	16.080	16.090	16.075	2,205,815
2025-10-16	17.000	17.000	16.200	16.330	16.315	2,954,093
2025-10-15	16.670	17.020	16.480	16.840	16.824	3,578,570
2025-10-14	16.950	17.240	16.410	16.460	16.445	3,294,041
2025-10-13	16.320	16.940	16.060	16.860	16.844	3,434,828
2025-10-10	17.420	17.450	17.010	17.100	17.084	3,589,700
2025-10-09	17.600	17.790	17.280	17.370	17.354	4,034,336
2025-09-30	17.890	17.950	17.330	17.400	17.384	5,257,700
2025-09-29	17.810	17.960	17.460	17.780	17.764	5,165,500
2025-09-26	17.710	18.280	17.580	17.810	17.794	7,959,315
2025-09-25	18.180	18.180	17.500	17.640	17.624	8,839,049
2025-09-24	16.580	18.190	16.440	18.190	18.173	7,959,500
2025-09-23	16.710	16.750	16.020	16.540	16.525	4,084,500
2025-09-22	16.660	16.800	16.430	16.730	16.715	3,540,600
2025-09-19	17.100	17.240	16.680	16.710	16.695	4,380,000
2025-09-18	17.520	17.650	16.880	17.100	17.084	7,191,115
2025-09-17	17.640	18.000	17.560	17.650	17.634	7,751,240
2025-09-16	17.510	17.780	17.400	17.740	17.724	6,748,097
2025-09-15	17.540	17.870	17.470	17.560	17.544	7,760,655
2025-09-12	18.380	18.380	17.580	17.760	17.744	10,788,173
2025-09-11	18.850	18.880	17.670	18.240	18.223	16,221,029
2025-09-10	21.500	21.500	18.300	19.330	19.312	25,145,620
2025-09-09	18.500	20.240	18.500	20.240	20.221	5,794,389
2025-09-08	18.140	18.400	18.080	18.400	18.383	12,366,402
2025-09-05	15.910	17.180	15.500	16.730	16.715	8,530,785
2025-09-04	15.350	16.450	15.300	15.900	15.885	7,057,604
2025-09-03	16.110	16.140	15.200	15.300	15.286	4,369,500
2025-09-02	16.120	16.350	15.720	16.110	16.095	3,674,467
2025-09-01	16.100	16.610	16.000	16.110	16.095	5,187,950
2025-08-29	16.270	16.270	15.990	16.050	16.035	3,624,370
2025-08-28	16.370	16.530	15.430	16.150	16.135	6,132,928
2025-08-27	17.200	17.350	16.350	16.350	16.335	6,593,700
2025-08-26	17.130	17.360	16.980	17.260	17.244	3,799,459
2025-08-25	17.400	17.990	17.030	17.160	17.144	7,114,467
2025-08-22	17.250	17.350	17.020	17.340	17.324	4,248,226
2025-08-21	17.370	17.570	17.160	17.210	17.194	4,669,275
2025-08-20	17.370	17.450	17.070	17.260	17.244	3,548,700
2025-08-19	17.170	17.450	16.950	17.400	17.384	5,053,700
2025-08-18	17.350	17.540	17.050	17.170	17.154	5,930,323
2025-08-15	17.000	17.240	16.940	17.160	17.144	4,334,524
2025-08-14	17.500	17.600	16.910	17.020	17.004	6,686,703
2025-08-13	17.580	18.070	17.000	17.500	17.484	9,015,783
2025-08-12	18.500	18.750	17.300	17.640	17.624	11,083,594
2025-08-11	18.800	19.150	18.010	18.510	18.493	10,936,287
2025-08-08	17.720	19.250	17.720	18.580	18.563	12,943,261
2025-08-07	21.790	21.990	19.620	19.620	19.602	7,678,626
2025-08-06	21.200	21.880	20.700	21.800	21.780	7,850,316
2025-08-05	20.090	21.580	19.860	21.260	21.240	8,913,326
2025-08-04	20.340	20.880	19.840	20.170	20.151	7,886,157
2025-08-01	19.440	20.700	19.440	20.490	20.471	8,709,798
2025-07-31	18.280	19.990	18.180	19.650	19.632	10,100,370
2025-07-30	18.930	19.050	18.150	18.280	18.263	4,916,500
2025-07-29	17.960	19.000	17.960	18.920	18.903	7,413,100
2025-07-28	18.000	18.220	17.650	18.020	18.003	5,058,200
2025-07-25	18.290	19.480	17.580	18.250	18.233	7,599,350

← NewerPage 5 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.