Taihe Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	15.150	15.690	14.820	15.590	15.354	5,124,284
2024-04-30	14.550	15.050	14.430	15.020	14.793	3,451,965
2024-04-29	14.560	14.790	14.390	14.680	14.294	2,712,100
2024-04-26	14.510	14.630	14.210	14.540	14.157	2,890,465
2024-04-25	13.880	14.660	13.830	14.660	14.274	3,561,680
2024-04-24	13.950	14.140	13.900	13.980	13.612	1,447,900
2024-04-23	14.200	14.430	13.960	14.080	13.710	1,587,400
2024-04-22	14.260	14.540	13.990	14.410	14.031	2,517,667
2024-04-19	13.630	14.500	13.600	14.260	13.885	2,572,900
2024-04-18	13.800	14.030	13.600	13.810	13.447	1,470,845
2024-04-17	12.950	13.850	12.950	13.850	13.486	2,041,780
2024-04-16	13.800	13.810	12.800	12.820	12.483	2,590,800
2024-04-15	14.540	14.740	13.620	13.850	13.486	3,088,965
2024-04-12	14.750	14.870	14.400	14.650	14.265	3,178,500
2024-04-11	14.560	15.150	14.560	14.750	14.362	3,326,765
2024-04-10	15.210	15.380	14.560	14.670	14.284	5,010,085
2024-04-09	14.330	15.750	14.330	15.390	14.985	6,388,408
2024-04-08	14.750	15.210	14.550	14.560	14.177	4,096,852
2024-04-03	15.000	15.780	14.900	14.900	14.508	7,389,472
2024-04-02	14.200	14.930	14.170	14.840	14.450	3,625,107
2024-04-01	13.900	14.250	13.900	14.200	13.826	1,834,709
2024-03-29	13.690	13.940	13.670	13.930	13.563	1,179,092
2024-03-28	13.500	13.780	13.280	13.690	13.330	1,177,855
2024-03-27	13.700	13.800	13.300	13.310	12.960	1,110,079
2024-03-26	13.660	13.860	13.410	13.810	13.447	1,528,500
2024-03-25	13.800	14.020	13.650	13.650	13.291	1,487,912
2024-03-22	14.180	14.200	13.810	13.900	13.534	1,203,100
2024-03-21	14.160	14.230	13.910	14.140	13.768	1,278,032
2024-03-20	14.050	14.160	14.000	14.150	13.778	1,066,879
2024-03-19	14.140	14.240	14.060	14.060	13.690	1,344,500
2024-03-18	14.070	14.170	13.950	14.160	13.787	1,560,286
2024-03-15	13.900	14.090	13.790	14.010	13.641	1,109,567
2024-03-14	13.990	14.050	13.700	13.900	13.534	1,322,300
2024-03-13	14.010	14.010	13.780	13.880	13.515	1,335,891
2024-03-12	14.300	14.330	13.900	14.070	13.700	1,838,567
2024-03-11	13.620	14.030	13.600	14.020	13.651	1,832,200
2024-03-08	13.450	13.620	13.380	13.560	13.203	1,004,200
2024-03-07	13.870	13.950	13.500	13.500	13.145	1,862,700
2024-03-06	13.610	13.940	13.610	13.820	13.456	1,739,300
2024-03-05	13.950	13.950	13.630	13.680	13.320	1,766,000
2024-03-04	14.380	14.380	13.860	13.980	13.612	3,542,076
2024-03-01	14.990	14.990	14.140	14.480	14.099	6,793,918
2024-02-29	12.810	15.410	12.770	14.780	14.391	8,072,950
2024-02-28	13.800	14.100	12.840	12.840	12.502	2,906,340
2024-02-27	13.560	13.790	13.450	13.790	13.427	1,341,626
2024-02-26	13.550	13.800	13.500	13.610	13.252	1,831,024
2024-02-23	13.120	14.120	12.900	13.530	13.174	3,081,066
2024-02-22	12.840	13.140	12.730	13.020	12.677	1,480,800
2024-02-21	12.720	13.200	12.680	12.840	12.502	1,870,240
2024-02-20	12.740	12.870	12.510	12.750	12.415	1,053,950
2024-02-19	12.270	13.050	12.270	12.660	12.327	2,035,246
2024-02-08	11.160	12.270	11.060	12.180	11.860	2,194,778
2024-02-07	11.650	11.660	11.010	11.150	10.857	1,929,380
2024-02-06	10.930	11.600	10.310	11.320	11.022	2,020,380
2024-02-05	12.200	12.220	10.600	11.020	10.730	2,379,500
2024-02-02	12.960	12.960	11.660	12.170	11.850	1,540,700
2024-02-01	12.700	12.960	12.330	12.590	12.259	1,451,000
2024-01-31	13.460	13.560	12.680	12.760	12.424	1,677,658
2024-01-30	13.760	13.870	13.460	13.470	13.116	1,417,100
2024-01-29	14.510	14.660	13.830	13.880	13.515	1,578,400

← NewerPage 11 of 21 · 1,220 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.