Taihe Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	14.450	14.790	14.210	14.550	14.167	1,373,220
2024-01-25	13.780	14.480	13.710	14.450	14.070	2,016,080
2024-01-24	13.690	13.960	13.200	13.780	13.417	1,919,381
2024-01-23	14.110	14.130	13.620	13.700	13.340	2,275,100
2024-01-22	15.240	15.240	14.010	14.090	13.719	2,383,200
2024-01-19	15.300	15.650	15.160	15.240	14.839	1,340,840
2024-01-18	15.600	15.740	14.880	15.390	14.985	2,877,200
2024-01-17	16.150	16.180	15.770	15.770	15.355	1,484,300
2024-01-16	16.230	16.370	15.930	16.160	15.735	2,001,212
2024-01-15	16.400	16.560	16.080	16.240	15.813	2,060,600
2024-01-12	16.400	16.680	16.300	16.560	16.124	3,114,580
2024-01-11	16.430	16.540	16.090	16.430	15.998	2,603,360
2024-01-10	16.240	16.640	15.800	16.430	15.998	3,472,809
2024-01-09	16.060	16.520	15.950	16.180	15.754	2,206,900
2024-01-08	16.150	16.450	15.960	16.150	15.725	2,363,300
2024-01-05	16.670	16.850	16.220	16.300	15.871	4,114,500
2024-01-04	17.270	17.380	16.710	16.720	16.280	4,920,800
2024-01-03	17.050	17.810	16.700	17.280	16.825	7,591,294
2024-01-02	17.180	17.190	16.930	17.120	16.670	4,125,752
2023-12-29	16.700	17.410	16.610	17.180	16.728	7,051,842
2023-12-28	16.190	16.950	15.790	16.950	16.504	7,593,458
2023-12-27	16.760	16.760	16.070	16.400	15.968	6,559,574
2023-12-26	15.590	17.200	15.490	16.760	16.319	6,832,284
2023-12-25	15.920	16.220	15.450	15.580	15.170	933,200
2023-12-22	16.000	16.090	15.830	15.920	15.501	672,700
2023-12-21	15.870	16.060	15.560	16.010	15.589	887,700
2023-12-20	15.800	16.030	15.800	15.870	15.452	943,672
2023-12-19	15.830	15.830	15.640	15.780	15.365	713,769
2023-12-18	15.990	16.130	15.680	15.710	15.297	934,389
2023-12-15	15.890	16.090	15.890	15.920	15.501	736,600
2023-12-14	16.030	16.200	15.880	15.890	15.472	901,500
2023-12-13	15.940	16.080	15.860	15.920	15.501	526,760
2023-12-12	16.020	16.060	15.780	16.020	15.598	790,300
2023-12-11	15.680	16.060	15.530	16.010	15.589	1,154,400
2023-12-08	16.230	16.230	15.760	15.780	15.365	1,007,700
2023-12-07	16.230	16.340	16.000	16.230	15.803	1,232,060
2023-12-06	16.170	16.460	16.060	16.280	15.852	1,216,320
2023-12-05	16.200	16.280	16.040	16.050	15.628	875,680
2023-12-04	16.210	16.410	16.160	16.270	15.842	1,157,210
2023-12-01	16.380	16.440	16.190	16.220	15.793	865,500
2023-11-30	16.560	16.560	16.270	16.370	15.939	1,000,260
2023-11-29	16.500	16.640	16.420	16.520	16.085	933,500
2023-11-28	16.270	16.500	16.170	16.480	16.046	908,600
2023-11-27	16.310	16.460	16.140	16.270	15.842	1,059,216
2023-11-24	16.600	16.640	16.270	16.320	15.891	760,800
2023-11-23	16.500	16.600	16.350	16.600	16.163	866,980
2023-11-22	16.500	16.620	16.380	16.420	15.988	864,500
2023-11-21	16.740	16.800	16.470	16.500	16.066	1,187,020
2023-11-20	16.620	16.780	16.520	16.740	16.300	1,327,500
2023-11-17	16.280	16.580	16.240	16.550	16.115	1,102,900
2023-11-16	16.440	16.520	16.270	16.320	15.891	773,600
2023-11-15	16.400	16.550	16.300	16.470	16.037	1,059,090
2023-11-14	16.400	16.410	16.250	16.310	15.881	694,000
2023-11-13	16.410	16.410	16.170	16.350	15.920	794,000
2023-11-10	16.400	16.400	16.120	16.370	15.939	976,339
2023-11-09	16.330	16.410	16.230	16.300	15.871	931,800
2023-11-08	16.480	16.490	16.220	16.340	15.910	804,920
2023-11-07	16.290	16.400	16.100	16.380	15.949	1,041,220
2023-11-06	16.140	16.380	16.080	16.290	15.861	1,380,580
2023-11-03	15.910	16.220	15.910	16.140	15.715	1,063,340

← NewerPage 12 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.