Zhejiang Taitan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	12.940	13.260	12.750	12.760	12.636	3,911,800
2025-01-22	13.090	13.090	12.640	12.650	12.527	5,137,400
2025-01-21	12.770	13.090	12.650	13.000	12.873	5,234,549
2025-01-20	12.630	12.880	12.500	12.790	12.665	3,788,700
2025-01-17	12.340	12.720	12.310	12.620	12.497	3,837,400
2025-01-16	12.250	12.490	12.140	12.430	12.309	7,376,200
2025-01-15	11.510	12.540	11.430	12.330	12.210	6,450,976
2025-01-14	11.100	11.610	11.100	11.540	11.428	3,331,269
2025-01-13	10.940	11.160	10.550	11.020	10.913	2,494,797
2025-01-10	11.030	11.260	10.900	11.040	10.932	2,788,700
2025-01-09	10.760	11.150	10.740	11.040	10.932	3,063,800
2025-01-08	10.930	11.100	10.260	10.910	10.804	4,244,735
2025-01-07	10.400	10.800	10.390	10.770	10.665	4,699,786
2025-01-06	10.940	11.080	10.160	10.400	10.299	6,167,996
2025-01-03	12.000	12.110	11.090	11.090	10.982	5,900,676
2025-01-02	12.260	12.330	11.760	11.960	11.843	5,075,810
2024-12-31	12.130	12.320	11.730	12.180	12.061	6,659,500
2024-12-30	12.260	12.590	12.130	12.210	12.091	6,465,976
2024-12-27	12.400	12.490	11.860	12.290	12.170	9,203,556
2024-12-26	11.410	12.180	11.400	12.070	11.952	9,345,802
2024-12-25	12.850	13.190	11.870	11.890	11.774	14,553,558
2024-12-24	12.120	13.750	12.020	13.190	13.061	16,901,044
2024-12-23	11.650	12.850	11.590	12.510	12.388	16,755,368
2024-12-20	11.360	12.180	11.360	11.680	11.566	9,572,037
2024-12-19	11.400	11.720	11.160	11.540	11.428	8,590,752
2024-12-18	11.330	11.450	10.930	11.380	11.269	8,948,350
2024-12-17	11.060	11.420	10.650	11.270	11.160	10,228,895
2024-12-16	10.990	11.180	10.820	11.110	11.002	6,620,700
2024-12-13	10.860	11.090	10.600	10.990	10.883	7,582,955
2024-12-12	11.000	11.050	10.800	10.950	10.843	6,389,901
2024-12-11	10.950	10.970	10.760	10.950	10.843	5,230,900
2024-12-10	11.090	11.200	10.880	10.940	10.833	7,943,100
2024-12-09	10.770	11.110	10.720	10.880	10.774	7,536,193
2024-12-06	10.800	10.840	10.590	10.770	10.665	7,013,852
2024-12-05	10.630	10.850	10.590	10.820	10.715	8,100,242
2024-12-04	10.610	10.790	10.440	10.570	10.467	7,782,000
2024-12-03	10.700	10.840	10.430	10.620	10.517	7,685,620
2024-12-02	10.280	10.690	10.260	10.670	10.566	11,310,313
2024-11-29	10.500	10.580	10.120	10.330	10.229	13,647,289
2024-11-28	11.200	11.450	10.550	10.660	10.556	18,812,037
2024-11-27	11.030	11.050	11.030	11.030	10.923	9,692,200
2024-11-26	12.520	12.800	12.260	12.260	12.141	4,652,139
2024-11-25	13.620	13.620	12.150	13.620	13.487	31,521,600
2024-11-22	12.380	12.380	12.380	12.380	12.259	2,385,815
2024-11-21	10.570	11.250	10.570	11.250	11.140	6,065,400
2024-11-20	9.260	10.230	9.240	10.230	10.130	4,998,634
2024-11-19	8.920	9.360	8.780	9.300	9.209	3,632,409
2024-11-18	9.110	9.220	8.760	8.820	8.734	2,982,690
2024-11-15	9.250	9.340	9.070	9.120	9.031	2,221,009
2024-11-14	9.680	9.700	9.220	9.310	9.219	3,608,101
2024-11-13	9.820	10.390	9.470	9.660	9.566	6,356,513
2024-11-12	9.400	9.950	9.360	9.930	9.833	7,310,613
2024-11-11	9.100	9.390	9.100	9.390	9.299	3,381,149
2024-11-08	9.310	9.450	9.110	9.170	9.081	3,235,941
2024-11-07	9.090	9.260	9.070	9.260	9.170	3,659,081
2024-11-06	9.190	9.290	8.970	9.140	9.051	4,823,500
2024-11-05	9.260	9.350	9.040	9.200	9.110	7,242,213
2024-11-04	8.700	9.540	8.600	9.250	9.160	8,802,547
2024-11-01	8.940	8.980	8.610	8.670	8.586	3,241,410
2024-10-31	8.650	8.940	8.620	8.900	8.813	3,786,901

← NewerPage 8 of 21 · 1,213 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.