Taihe Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	26.650	26.880	25.970	26.650	25.270	4,123,586
2022-08-04	26.650	27.080	26.290	26.750	25.364	3,986,278
2022-08-03	27.450	28.260	26.000	26.510	25.137	6,376,609
2022-08-02	28.500	28.550	27.300	27.400	25.981	8,114,220
2022-08-01	27.820	29.130	27.300	28.900	27.403	6,844,701
2022-07-29	27.820	28.300	27.620	27.830	26.389	4,380,091
2022-07-28	27.990	28.400	27.760	27.760	26.322	4,469,231
2022-07-27	27.600	28.200	27.110	28.000	26.550	5,600,071
2022-07-26	27.550	27.630	27.030	27.600	26.170	4,711,300
2022-07-25	28.000	28.070	27.480	27.630	26.199	3,949,100
2022-07-22	28.230	28.340	27.280	27.760	26.322	5,904,620
2022-07-21	28.930	28.930	27.840	27.930	26.483	7,195,345
2022-07-20	28.800	29.250	28.330	28.880	27.384	6,700,859
2022-07-19	28.660	29.470	28.220	28.920	27.422	10,444,510
2022-07-18	26.880	28.570	26.700	28.400	26.929	11,311,520
2022-07-15	25.680	27.530	25.510	27.010	25.611	11,022,310
2022-07-14	25.220	25.910	25.010	25.740	24.407	5,349,700
2022-07-13	24.950	25.430	24.700	25.220	23.914	3,916,551
2022-07-12	25.330	25.990	24.970	25.120	23.819	6,953,751
2022-07-11	25.310	25.700	24.900	25.320	24.009	6,856,600
2022-07-08	26.150	26.430	25.160	25.290	23.980	7,766,280
2022-07-07	26.360	26.680	25.850	26.170	24.815	8,977,711
2022-07-06	27.400	27.880	26.050	26.350	24.985	14,768,790
2022-07-05	28.650	29.230	27.210	28.120	26.664	23,547,490
2022-07-04	26.200	27.450	26.000	27.100	25.696	9,069,283
2022-07-01	26.100	26.700	25.320	26.170	24.815	7,115,023
2022-06-30	25.830	26.160	25.500	26.020	24.672	7,498,426
2022-06-29	26.520	26.640	25.670	25.780	24.445	10,085,790
2022-06-28	26.500	27.500	25.540	26.880	25.488	18,221,811
2022-06-27	25.000	27.500	24.550	26.700	25.317	20,241,150
2022-06-24	23.580	23.580	23.000	23.280	22.074	4,501,800
2022-06-23	23.170	23.520	22.650	23.420	22.207	4,779,863
2022-06-22	23.600	23.750	23.030	23.050	21.856	4,541,680
2022-06-21	24.370	24.390	23.230	23.660	22.435	6,638,643
2022-06-20	24.260	25.200	24.240	24.370	23.108	9,733,843
2022-06-17	23.280	24.130	23.100	24.050	22.804	8,082,000
2022-06-16	23.350	24.120	23.170	23.410	22.197	6,645,173
2022-06-15	23.610	23.680	23.060	23.390	22.179	5,819,900
2022-06-14	23.160	23.630	22.800	23.630	22.406	6,983,780
2022-06-13	23.230	23.790	23.120	23.430	22.216	6,919,100
2022-06-10	22.430	23.500	22.360	23.440	22.226	5,107,980
2022-06-09	22.820	23.160	22.240	22.500	21.335	4,434,320
2022-06-08	23.100	23.890	22.520	22.970	21.780	6,292,640
2022-06-07	22.980	23.520	22.580	23.300	22.093	7,091,800
2022-06-06	21.980	23.100	21.970	22.980	21.790	6,680,940
2022-06-02	22.330	22.350	21.780	22.000	20.861	3,672,400
2022-06-01	22.050	22.790	21.860	22.390	21.230	5,463,600
2022-05-31	22.170	22.260	21.600	22.080	20.936	3,128,363
2022-05-30	22.460	22.470	21.430	22.190	21.041	4,023,667
2022-05-27	22.000	22.550	21.760	22.050	20.908	3,381,342
2022-05-26	21.990	22.000	21.330	21.880	20.747	2,877,866
2022-05-25	21.900	22.130	21.720	21.890	20.756	3,547,100
2022-05-24	22.950	22.950	21.820	21.880	20.747	3,873,100
2022-05-23	22.750	23.100	22.580	22.980	21.790	3,850,260
2022-05-20	22.090	23.390	22.090	22.860	21.676	6,732,120
2022-05-19	20.900	21.960	20.610	21.850	20.718	4,528,946
2022-05-18	21.200	21.670	21.080	21.330	20.225	2,767,972
2022-05-17	21.580	21.580	20.850	21.070	19.979	3,052,052
2022-05-16	21.990	21.990	21.230	21.480	20.367	3,194,947
2022-05-13	22.080	22.500	21.730	21.820	20.690	3,284,880

← NewerPage 18 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.