Zhejiang Taitan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	12.290	12.450	12.170	12.340	12.220	2,664,500
2025-04-24	12.580	12.600	12.260	12.290	12.170	2,379,800
2025-04-23	12.360	12.950	12.360	12.620	12.497	4,029,474
2025-04-22	12.420	12.500	12.310	12.390	12.269	1,987,800
2025-04-21	12.380	12.550	12.300	12.400	12.279	2,103,300
2025-04-18	12.210	12.530	12.210	12.500	12.378	1,659,800
2025-04-17	12.010	12.560	11.960	12.400	12.279	2,764,800
2025-04-16	12.380	12.400	12.000	12.020	11.903	2,357,000
2025-04-15	12.510	12.570	12.230	12.380	12.259	3,566,215
2025-04-14	12.340	12.870	12.070	12.570	12.448	5,419,900
2025-04-11	11.030	12.340	11.030	12.340	12.220	5,129,000
2025-04-10	11.010	11.300	10.970	11.220	11.111	2,566,115
2025-04-09	10.590	11.040	10.240	10.880	10.774	3,383,200
2025-04-08	11.000	11.130	10.110	10.860	10.754	3,874,009
2025-04-07	11.490	11.630	11.080	11.080	10.972	4,529,500
2025-04-03	12.520	12.520	12.160	12.310	12.190	3,064,200
2025-04-02	12.280	12.710	12.160	12.570	12.448	3,660,249
2025-04-01	12.410	12.550	12.190	12.270	12.150	2,826,900
2025-03-31	12.830	12.830	12.290	12.410	12.289	2,847,600
2025-03-28	13.150	13.200	12.550	12.770	12.646	3,999,415
2025-03-27	13.180	13.300	13.000	13.150	13.022	3,494,800
2025-03-26	12.730	13.280	12.650	13.250	13.121	6,109,764
2025-03-25	13.000	13.000	12.640	12.730	12.606	4,218,000
2025-03-24	12.900	13.060	12.500	13.020	12.893	8,128,781
2025-03-21	12.750	13.230	12.180	12.980	12.854	7,857,000
2025-03-20	12.580	12.850	12.390	12.760	12.636	7,025,000
2025-03-19	12.370	12.780	12.370	12.580	12.457	5,149,649
2025-03-18	12.140	12.450	12.000	12.420	12.299	4,103,349
2025-03-17	12.300	12.300	11.910	12.070	11.952	4,231,000
2025-03-14	12.280	12.360	11.900	12.270	12.150	3,973,900
2025-03-13	12.660	12.830	12.150	12.270	12.150	3,639,200
2025-03-12	12.190	12.890	12.150	12.610	12.487	7,088,882
2025-03-11	11.930	12.450	11.830	12.220	12.101	4,685,700
2025-03-10	12.050	12.120	11.820	12.010	11.893	3,313,613
2025-03-07	11.800	12.350	11.730	11.980	11.863	5,403,403
2025-03-06	11.620	12.030	11.580	11.800	11.685	4,249,200
2025-03-05	11.650	11.720	11.430	11.630	11.517	1,771,215
2025-03-04	11.550	11.810	11.430	11.630	11.517	2,205,600
2025-03-03	11.750	11.850	11.540	11.600	11.487	3,371,213
2025-02-28	12.170	12.220	11.620	11.640	11.527	4,032,600
2025-02-27	12.480	12.570	12.030	12.250	12.131	3,122,700
2025-02-26	12.300	12.560	12.200	12.440	12.319	2,282,400
2025-02-25	12.300	12.470	12.170	12.270	12.150	2,183,300
2025-02-24	12.400	12.500	12.150	12.420	12.299	2,989,800
2025-02-21	12.610	12.890	12.340	12.500	12.378	5,133,600
2025-02-20	12.610	12.710	12.290	12.590	12.467	2,949,500
2025-02-19	12.510	12.760	12.410	12.650	12.527	3,309,700
2025-02-18	12.700	12.990	12.390	12.450	12.329	3,035,900
2025-02-17	12.790	12.840	12.200	12.720	12.596	5,284,900
2025-02-14	13.050	13.050	12.720	12.810	12.685	2,099,500
2025-02-13	13.470	13.550	12.870	12.930	12.804	3,827,500
2025-02-12	13.890	13.960	13.280	13.380	13.250	4,513,552
2025-02-11	13.860	14.090	13.730	13.890	13.755	2,222,500
2025-02-10	13.760	14.000	13.560	13.930	13.794	2,729,200
2025-02-07	13.470	14.290	13.370	13.750	13.616	5,021,415
2025-02-06	12.690	14.000	12.610	13.550	13.418	5,582,198
2025-02-05	13.170	13.170	12.520	12.750	12.626	3,916,349
2025-01-27	12.880	13.190	12.800	12.900	12.774	5,946,300
2025-01-24	12.690	12.990	12.600	12.790	12.665	5,563,900
2025-01-23	12.940	13.260	12.750	12.760	12.636	3,911,800

← NewerPage 7 of 21 · 1,218 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.