Zhejiang Taitan Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 8.760 | 8.790 | 8.480 | 8.650 | 8.566 | 3,325,096 |
| 2024-10-29 | 8.950 | 9.040 | 8.720 | 8.760 | 8.675 | 4,133,800 |
| 2024-10-28 | 8.870 | 9.120 | 8.800 | 9.090 | 9.001 | 3,449,600 |
| 2024-10-25 | 8.750 | 8.880 | 8.720 | 8.870 | 8.784 | 2,837,700 |
| 2024-10-24 | 8.680 | 8.800 | 8.660 | 8.730 | 8.645 | 1,787,200 |
| 2024-10-23 | 8.780 | 8.850 | 8.690 | 8.750 | 8.665 | 2,819,096 |
| 2024-10-22 | 8.740 | 8.840 | 8.630 | 8.790 | 8.704 | 3,794,000 |
| 2024-10-21 | 8.640 | 8.980 | 8.490 | 8.720 | 8.635 | 5,503,587 |
| 2024-10-18 | 8.400 | 8.660 | 8.400 | 8.580 | 8.496 | 3,374,365 |
| 2024-10-17 | 8.720 | 8.810 | 8.480 | 8.500 | 8.417 | 3,037,700 |
| 2024-10-16 | 8.310 | 8.790 | 8.310 | 8.740 | 8.655 | 4,564,400 |
| 2024-10-15 | 8.490 | 8.530 | 8.340 | 8.350 | 8.269 | 1,815,100 |
| 2024-10-14 | 8.470 | 8.550 | 8.330 | 8.510 | 8.427 | 3,032,100 |
| 2024-10-11 | 8.610 | 8.680 | 8.250 | 8.320 | 8.239 | 3,179,561 |
| 2024-10-10 | 8.660 | 8.880 | 8.510 | 8.690 | 8.605 | 3,619,000 |
| 2024-10-09 | 9.430 | 9.430 | 8.620 | 8.620 | 8.536 | 5,564,487 |
| 2024-10-08 | 10.020 | 10.020 | 9.110 | 9.580 | 9.487 | 8,963,800 |
| 2024-09-30 | 8.650 | 9.150 | 8.340 | 9.110 | 9.021 | 8,655,352 |
| 2024-09-27 | 8.080 | 8.420 | 7.950 | 8.340 | 8.259 | 7,186,413 |
| 2024-09-26 | 7.760 | 7.990 | 7.740 | 7.990 | 7.912 | 6,091,951 |
| 2024-09-25 | 7.840 | 8.040 | 7.770 | 7.830 | 7.754 | 8,060,811 |
| 2024-09-24 | 7.800 | 7.880 | 7.570 | 7.870 | 7.793 | 7,411,188 |
| 2024-09-23 | 7.810 | 8.020 | 7.740 | 7.810 | 7.734 | 6,635,448 |
| 2024-09-20 | 7.620 | 7.950 | 7.610 | 7.930 | 7.853 | 12,740,990 |
| 2024-09-19 | 7.770 | 8.460 | 7.150 | 8.050 | 7.972 | 12,534,076 |
| 2024-09-18 | 7.500 | 7.700 | 7.470 | 7.690 | 7.615 | 3,756,600 |
| 2024-09-13 | 7.520 | 7.610 | 7.510 | 7.530 | 7.457 | 1,464,200 |
| 2024-09-12 | 7.510 | 7.690 | 7.500 | 7.560 | 7.486 | 1,311,135 |
| 2024-09-11 | 7.440 | 7.600 | 7.400 | 7.550 | 7.476 | 1,568,635 |
| 2024-09-10 | 7.410 | 7.550 | 7.360 | 7.510 | 7.437 | 1,289,700 |
| 2024-09-09 | 7.360 | 7.480 | 7.290 | 7.400 | 7.328 | 1,416,100 |
| 2024-09-06 | 7.570 | 7.610 | 7.400 | 7.400 | 7.328 | 1,545,200 |
| 2024-09-05 | 7.510 | 7.600 | 7.430 | 7.560 | 7.486 | 1,424,600 |
| 2024-09-04 | 7.550 | 7.580 | 7.410 | 7.490 | 7.417 | 1,700,000 |
| 2024-09-03 | 7.530 | 7.620 | 7.420 | 7.550 | 7.476 | 1,210,674 |
| 2024-09-02 | 7.480 | 7.640 | 7.450 | 7.530 | 7.457 | 1,857,639 |
| 2024-08-30 | 7.440 | 7.630 | 7.350 | 7.520 | 7.447 | 1,821,339 |
| 2024-08-29 | 7.340 | 7.460 | 7.180 | 7.440 | 7.368 | 1,725,535 |
| 2024-08-28 | 7.210 | 7.450 | 7.060 | 7.300 | 7.229 | 1,725,139 |
| 2024-08-27 | 7.350 | 7.350 | 7.090 | 7.140 | 7.070 | 1,833,623 |
| 2024-08-26 | 6.960 | 7.390 | 6.940 | 7.280 | 7.209 | 4,057,100 |
| 2024-08-23 | 7.200 | 7.260 | 6.960 | 6.980 | 6.912 | 2,727,817 |
| 2024-08-22 | 7.330 | 7.380 | 7.150 | 7.190 | 7.120 | 1,131,000 |
| 2024-08-21 | 7.450 | 7.450 | 7.200 | 7.320 | 7.249 | 1,353,900 |
| 2024-08-20 | 7.670 | 7.670 | 7.260 | 7.330 | 7.259 | 1,600,462 |
| 2024-08-19 | 7.650 | 7.690 | 7.510 | 7.520 | 7.447 | 1,129,600 |
| 2024-08-16 | 7.670 | 7.730 | 7.600 | 7.650 | 7.575 | 1,115,900 |
| 2024-08-15 | 7.580 | 7.730 | 7.500 | 7.650 | 7.575 | 1,455,800 |
| 2024-08-14 | 7.710 | 7.790 | 7.590 | 7.620 | 7.546 | 1,039,400 |
| 2024-08-13 | 7.670 | 7.720 | 7.530 | 7.690 | 7.615 | 988,900 |
| 2024-08-12 | 7.660 | 7.730 | 7.580 | 7.630 | 7.556 | 1,040,600 |
| 2024-08-09 | 7.750 | 7.810 | 7.650 | 7.690 | 7.615 | 1,139,282 |
| 2024-08-08 | 7.790 | 7.800 | 7.580 | 7.740 | 7.665 | 1,420,300 |
| 2024-08-07 | 7.690 | 7.850 | 7.590 | 7.760 | 7.684 | 1,796,000 |
| 2024-08-06 | 7.570 | 7.720 | 7.550 | 7.690 | 7.615 | 1,706,500 |
| 2024-08-05 | 7.700 | 7.790 | 7.520 | 7.530 | 7.457 | 1,822,000 |
| 2024-08-02 | 7.780 | 7.900 | 7.680 | 7.730 | 7.655 | 1,802,600 |
| 2024-08-01 | 7.750 | 7.860 | 7.730 | 7.800 | 7.724 | 1,909,700 |
| 2024-07-31 | 7.420 | 7.740 | 7.380 | 7.730 | 7.655 | 1,860,800 |
| 2024-07-30 | 7.390 | 7.490 | 7.290 | 7.440 | 7.368 | 1,216,100 |
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.