Taihe Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	17.610	17.910	17.610	17.690	17.225	680,900
2023-05-05	17.930	17.930	17.560	17.710	17.244	931,043
2023-05-04	17.900	17.940	17.770	17.880	17.410	768,452
2023-04-28	17.840	17.980	17.740	17.890	17.419	873,269
2023-04-27	17.960	18.140	17.810	17.910	17.439	1,330,680
2023-04-26	17.570	18.130	17.500	18.000	17.526	2,028,800
2023-04-25	17.150	17.780	17.120	17.690	17.225	2,231,080
2023-04-24	17.460	17.590	17.230	17.260	16.806	1,474,360
2023-04-21	18.000	18.090	17.800	17.960	17.030	1,804,519
2023-04-20	18.040	18.070	17.620	18.050	17.115	1,604,192
2023-04-19	18.060	18.100	17.930	17.980	17.049	1,098,439
2023-04-18	18.170	18.190	17.990	18.000	17.068	1,516,267
2023-04-17	18.020	18.140	17.970	18.070	17.134	1,541,800
2023-04-14	17.970	18.080	17.850	18.040	17.106	1,211,080
2023-04-13	18.110	18.120	17.960	17.970	17.039	1,326,400
2023-04-12	17.970	18.110	17.930	18.110	17.172	1,600,123
2023-04-11	17.870	18.050	17.720	17.970	17.039	1,599,392
2023-04-10	18.250	18.290	17.790	17.840	16.916	3,191,838
2023-04-07	18.400	18.410	18.290	18.290	17.343	1,984,881
2023-04-06	18.230	18.470	18.150	18.350	17.400	2,826,320
2023-04-04	19.500	19.520	18.430	18.610	17.646	9,743,829
2023-04-03	21.000	21.080	20.910	21.060	19.969	1,077,900
2023-03-31	20.990	21.060	20.900	21.030	19.941	1,114,280
2023-03-30	20.830	20.940	20.660	20.900	19.818	976,200
2023-03-29	21.140	21.140	20.850	20.880	19.799	1,327,462
2023-03-28	21.270	21.300	21.030	21.080	19.988	1,168,620
2023-03-27	21.350	21.360	21.030	21.180	20.083	1,557,749
2023-03-24	21.730	21.730	21.260	21.320	20.216	2,865,400
2023-03-23	21.700	21.820	21.620	21.820	20.690	1,117,700
2023-03-22	21.730	21.900	21.680	21.760	20.633	1,065,420
2023-03-21	21.270	21.800	21.210	21.770	20.642	1,506,500
2023-03-20	21.190	21.310	20.970	21.200	20.102	1,161,100
2023-03-17	21.240	21.310	21.080	21.200	20.102	1,003,240
2023-03-16	21.380	21.450	20.980	21.070	19.979	1,106,300
2023-03-15	21.380	21.540	21.320	21.470	20.358	913,940
2023-03-14	21.410	21.510	20.950	21.210	20.111	1,461,400
2023-03-13	21.550	21.700	21.280	21.490	20.377	1,217,368
2023-03-10	22.030	22.030	21.650	21.660	20.538	1,569,600
2023-03-09	21.740	22.200	21.660	22.110	20.965	1,913,316
2023-03-08	21.550	21.680	21.450	21.660	20.538	1,005,100
2023-03-07	22.000	22.100	21.580	21.590	20.472	1,628,300
2023-03-06	22.280	22.380	21.940	22.040	20.898	1,631,085
2023-03-03	22.290	22.420	22.050	22.280	21.126	1,361,128
2023-03-02	22.460	22.580	22.260	22.280	21.126	1,614,743
2023-03-01	22.400	22.490	22.230	22.490	21.325	1,667,567
2023-02-28	22.350	22.630	22.150	22.410	21.249	1,473,675
2023-02-27	22.400	22.680	22.250	22.400	21.240	1,161,530
2023-02-24	22.560	22.690	22.260	22.440	21.278	1,090,002
2023-02-23	22.990	22.990	22.480	22.580	21.410	1,602,500
2023-02-22	22.880	22.880	22.630	22.790	21.610	1,445,535
2023-02-21	22.980	23.000	22.720	22.870	21.685	1,046,600
2023-02-20	22.630	22.900	22.280	22.800	21.619	1,677,582
2023-02-17	22.740	22.900	22.460	22.530	21.363	1,825,300
2023-02-16	23.430	23.540	22.400	22.630	21.458	3,356,300
2023-02-15	23.650	23.780	23.350	23.430	22.216	1,907,100
2023-02-14	23.540	23.740	23.410	23.690	22.463	1,923,806
2023-02-13	23.270	23.540	23.160	23.490	22.273	1,450,600
2023-02-10	23.290	23.450	23.130	23.250	22.046	1,445,600
2023-02-09	22.980	23.340	22.920	23.320	22.112	1,742,732
2023-02-08	23.090	23.230	22.900	23.070	21.875	1,581,899

← NewerPage 15 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.