Zhejiang Taitan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	18.780	18.890	18.100	18.200	18.183	8,255,549
2025-07-23	18.140	19.200	17.750	18.880	18.863	11,198,765
2025-07-22	17.240	18.250	16.950	18.050	18.033	9,081,300
2025-07-21	16.970	17.450	16.860	17.290	17.274	7,570,600
2025-07-18	16.680	17.200	16.340	16.810	16.795	7,165,265
2025-07-17	16.110	17.000	15.880	16.770	16.755	10,956,800
2025-07-16	15.380	16.380	15.370	16.050	16.035	9,575,300
2025-07-15	15.780	16.150	15.220	15.330	15.316	6,782,990
2025-07-14	15.790	16.160	15.730	15.900	15.885	5,314,400
2025-07-11	16.000	16.070	15.520	15.790	15.775	5,860,800
2025-07-10	16.470	16.480	15.800	15.990	15.975	9,998,113
2025-07-09	16.840	17.450	16.310	16.470	16.455	11,414,690
2025-07-08	16.070	17.300	15.930	16.960	16.944	16,851,300
2025-07-07	16.390	16.850	15.500	16.150	16.135	17,410,010
2025-07-04	15.500	16.720	15.290	16.720	16.705	12,365,075
2025-07-03	14.290	15.200	14.130	15.200	15.186	12,687,782
2025-07-02	13.940	14.450	13.860	14.130	14.117	6,080,200
2025-07-01	13.810	13.960	13.650	13.950	13.937	3,285,300
2025-06-30	13.830	13.940	13.690	13.770	13.757	3,148,900
2025-06-27	13.980	14.040	13.680	13.770	13.757	3,214,900
2025-06-26	14.390	14.390	13.920	14.040	13.903	4,659,500
2025-06-25	14.310	14.610	14.280	14.390	14.250	5,165,400
2025-06-24	14.280	14.430	14.170	14.320	14.180	5,292,300
2025-06-23	13.890	14.280	13.840	14.280	14.141	5,646,700
2025-06-20	13.900	14.310	13.750	14.120	13.982	7,636,600
2025-06-19	14.000	14.550	13.870	13.950	13.814	12,776,346
2025-06-18	13.650	14.220	13.600	14.090	13.953	11,903,400
2025-06-17	13.760	14.500	13.640	13.720	13.586	14,506,800
2025-06-16	12.380	13.700	12.380	13.700	13.566	7,204,800
2025-06-13	12.680	12.710	12.410	12.450	12.329	3,538,900
2025-06-12	12.560	12.910	12.450	12.700	12.576	5,179,300
2025-06-11	12.500	12.690	12.440	12.520	12.398	3,598,900
2025-06-10	13.000	13.060	12.450	12.490	12.368	5,599,100
2025-06-09	12.880	13.180	12.850	12.990	12.863	3,094,800
2025-06-06	13.000	13.030	12.800	12.850	12.725	2,769,100
2025-06-05	12.850	13.040	12.670	12.980	12.854	3,719,200
2025-06-04	12.930	12.980	12.710	12.860	12.735	3,652,000
2025-06-03	12.990	13.100	12.850	12.870	12.745	3,608,100
2025-05-30	13.600	13.650	13.020	13.070	12.943	5,027,100
2025-05-29	13.620	13.760	13.510	13.590	13.458	3,586,200
2025-05-28	13.570	13.940	13.570	13.620	13.487	4,532,200
2025-05-27	13.620	13.730	13.260	13.600	13.467	5,748,400
2025-05-26	13.800	14.190	13.370	13.730	13.596	10,071,900
2025-05-23	14.530	14.870	14.040	14.040	13.903	11,298,400
2025-05-22	15.950	16.030	15.520	15.600	15.448	4,083,474
2025-05-21	16.020	16.470	15.820	15.960	15.804	5,651,000
2025-05-20	16.010	16.150	15.400	16.010	15.854	8,235,000
2025-05-19	16.120	16.580	14.880	15.760	15.606	10,507,400
2025-05-16	15.260	15.790	15.220	15.430	15.280	6,139,700
2025-05-15	15.250	15.450	14.820	15.320	15.171	7,263,700
2025-05-14	14.800	16.160	14.800	15.360	15.210	15,775,402
2025-05-13	15.050	15.180	14.580	14.700	14.557	5,705,800
2025-05-12	14.790	15.250	14.650	14.980	14.834	7,045,400
2025-05-09	15.210	15.580	14.630	14.700	14.557	12,390,322
2025-05-08	14.460	15.600	14.340	15.360	15.210	17,607,810
2025-05-07	13.990	15.100	13.820	14.500	14.359	18,325,331
2025-05-06	12.710	13.770	12.550	13.770	13.636	15,123,800
2025-04-30	12.760	12.850	12.420	12.520	12.398	4,125,100
2025-04-29	12.380	12.630	11.700	12.540	12.418	6,798,700
2025-04-28	12.300	13.570	12.240	12.290	12.170	9,580,000

← NewerPage 6 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.