Taihe Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	13.900	14.100	13.800	13.960	13.749	852,768
2024-07-29	14.030	14.060	13.790	13.900	13.690	716,300
2024-07-26	13.850	14.130	13.850	13.980	13.769	865,440
2024-07-25	13.760	14.000	13.680	13.770	13.562	884,700
2024-07-24	14.150	14.270	13.740	13.750	13.542	1,197,160
2024-07-23	14.500	14.670	14.040	14.040	13.828	1,385,240
2024-07-22	14.470	14.760	14.380	14.520	14.301	1,257,640
2024-07-19	14.240	14.770	14.050	14.530	14.310	1,641,260
2024-07-18	14.090	14.430	13.810	14.240	14.025	1,635,500
2024-07-17	14.730	14.770	14.190	14.230	14.015	1,348,080
2024-07-16	14.720	14.830	14.510	14.730	14.507	1,008,900
2024-07-15	15.070	15.080	14.610	14.690	14.468	1,110,100
2024-07-12	15.260	15.260	14.850	15.050	14.823	1,419,900
2024-07-11	14.980	15.220	14.910	15.220	14.990	2,135,300
2024-07-10	14.900	15.000	14.630	14.670	14.448	1,369,500
2024-07-09	14.670	15.080	14.200	14.970	14.744	1,933,768
2024-07-08	14.900	15.100	14.630	14.670	14.448	1,728,280
2024-07-05	15.050	15.180	14.790	15.120	14.892	1,842,400
2024-07-04	15.810	15.840	15.000	15.050	14.823	3,101,690
2024-07-03	15.610	15.900	15.500	15.810	15.571	2,445,930
2024-07-02	15.740	15.770	15.400	15.700	15.463	2,265,900
2024-07-01	14.950	15.870	14.950	15.820	15.581	3,701,940
2024-06-28	14.820	15.280	14.800	15.050	14.823	1,351,500
2024-06-27	15.270	15.330	14.910	14.910	14.685	1,367,400
2024-06-26	14.630	15.270	14.510	15.260	15.029	1,547,100
2024-06-25	14.600	14.930	14.540	14.700	14.478	1,411,480
2024-06-24	15.020	15.130	14.500	14.570	14.350	2,143,600
2024-06-21	14.990	15.350	14.840	15.180	14.951	1,296,600
2024-06-20	15.250	15.460	15.020	15.070	14.842	1,810,300
2024-06-19	15.700	15.780	15.150	15.400	15.167	2,818,400
2024-06-18	15.550	15.870	15.380	15.690	15.453	2,069,900
2024-06-17	15.810	15.810	15.510	15.550	15.315	2,169,700
2024-06-14	16.080	16.150	15.780	15.840	15.601	2,525,399
2024-06-13	16.000	16.270	15.960	16.170	15.926	3,636,406
2024-06-12	15.900	16.250	15.760	16.070	15.827	4,702,707
2024-06-11	15.040	16.000	14.700	15.990	15.748	5,772,200
2024-06-07	14.740	15.230	14.620	15.030	14.803	3,252,068
2024-06-06	14.900	15.180	14.300	14.460	14.242	3,327,700
2024-06-05	15.200	15.300	14.900	14.900	14.675	2,252,382
2024-06-04	15.590	15.630	15.000	15.280	15.049	3,324,200
2024-06-03	15.960	15.980	15.440	15.690	15.453	5,178,780
2024-05-31	17.020	17.190	16.150	16.160	15.916	7,854,800
2024-05-30	16.350	17.720	16.160	17.220	16.960	10,438,050
2024-05-29	15.410	16.500	15.400	16.350	16.103	6,201,760
2024-05-28	15.870	15.950	15.500	15.510	15.276	2,881,400
2024-05-27	15.190	15.880	15.070	15.800	15.561	3,036,900
2024-05-24	15.290	15.460	15.160	15.160	14.931	1,271,000
2024-05-23	15.500	15.530	15.150	15.180	14.951	1,794,500
2024-05-22	15.600	15.720	15.510	15.570	15.335	1,465,500
2024-05-21	15.920	15.930	15.420	15.560	15.325	2,262,200
2024-05-20	15.690	15.950	15.580	15.910	15.670	3,309,000
2024-05-17	15.350	15.710	15.350	15.690	15.453	2,719,830
2024-05-16	15.600	15.850	15.380	15.450	15.217	3,298,080
2024-05-15	15.960	16.000	15.420	15.580	15.345	4,966,800
2024-05-14	16.480	16.860	15.970	16.050	15.808	9,182,679
2024-05-13	17.070	18.200	16.520	16.750	16.497	10,306,370
2024-05-10	16.300	19.130	16.280	17.200	16.940	11,924,170
2024-05-09	16.000	16.510	15.670	16.470	16.221	6,340,932
2024-05-08	15.460	15.970	15.460	15.800	15.561	4,434,045
2024-05-07	15.540	15.680	15.300	15.580	15.345	3,213,765

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-20	0.1000 CNY
2025-04-29	0.1000 CNY
2024-11-18	0.0300 CNY
2024-09-20	0.0500 CNY
2024-04-30	0.1670 CNY
2023-04-24	0.4700 CNY
2022-04-08	0.4000 CNY
2021-04-16	0.2500 CNY
2020-04-09	0.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.