Taihe Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	21.880	22.500	21.700	22.030	20.889	3,351,042
2022-05-11	22.100	22.490	21.850	21.900	20.766	5,251,731
2022-05-10	21.540	22.210	21.390	22.100	20.955	3,763,546
2022-05-09	21.940	21.980	21.400	21.740	20.614	3,780,180
2022-05-06	20.820	22.380	20.760	21.760	20.633	6,209,964
2022-05-05	20.730	21.780	20.570	21.380	20.273	5,317,722
2022-04-29	19.870	21.180	19.680	20.620	19.552	5,329,340
2022-04-28	19.500	20.090	19.410	19.700	18.680	4,836,235
2022-04-27	18.690	19.870	18.000	19.810	18.784	7,237,595
2022-04-26	19.390	20.110	18.860	19.090	18.101	5,694,805
2022-04-25	21.000	21.000	19.590	19.630	18.613	8,162,085
2022-04-22	21.450	21.880	20.630	21.500	20.386	9,174,333
2022-04-21	20.660	22.680	20.580	21.800	20.671	12,675,840
2022-04-20	21.500	21.500	20.300	20.490	19.429	6,771,412
2022-04-19	20.300	20.810	20.210	20.810	19.732	4,137,400
2022-04-18	20.000	20.610	19.680	20.400	19.343	2,640,200
2022-04-15	20.500	20.570	19.900	20.140	19.097	2,988,200
2022-04-14	20.900	21.180	20.550	20.680	19.609	3,321,466
2022-04-13	21.500	21.500	20.510	20.730	19.656	3,624,160
2022-04-12	21.780	21.990	21.180	21.500	20.386	5,524,000
2022-04-11	21.920	22.150	20.930	21.150	20.055	4,115,837
2022-04-08	22.110	22.270	21.380	21.910	20.775	4,534,251
2022-04-07	23.250	23.300	22.410	22.480	20.936	5,357,000
2022-04-06	22.710	23.240	22.630	23.040	21.458	7,205,831
2022-04-01	22.310	23.100	22.310	22.820	21.253	9,168,651
2022-03-31	23.500	23.980	22.380	22.790	21.225	17,602,250
2022-03-30	19.860	23.330	19.860	23.330	21.728	13,795,120
2022-03-29	20.090	20.280	19.330	19.440	18.105	1,717,240
2022-03-28	20.070	20.170	19.560	19.940	18.571	1,369,500
2022-03-25	20.180	20.560	20.080	20.160	18.776	1,321,260
2022-03-24	20.300	20.430	20.000	20.160	18.776	1,841,676
2022-03-23	20.550	20.930	20.280	20.390	18.990	1,805,220
2022-03-22	20.590	20.640	20.330	20.550	19.139	1,793,527
2022-03-21	20.290	20.630	20.030	20.630	19.213	2,418,840
2022-03-18	19.900	20.190	19.770	20.190	18.804	1,958,640
2022-03-17	20.210	20.450	19.840	19.980	18.608	3,689,026
2022-03-16	19.670	20.340	19.350	20.100	18.720	3,699,040
2022-03-15	20.000	20.580	19.290	19.310	17.984	4,448,100
2022-03-14	21.600	21.900	20.800	20.830	19.400	3,517,600
2022-03-11	21.010	21.900	20.800	21.770	20.275	2,947,200
2022-03-10	21.300	21.570	20.990	21.260	19.800	2,712,700
2022-03-09	21.670	21.890	20.160	20.710	19.288	4,344,100
2022-03-08	22.540	22.940	21.170	21.560	20.080	6,816,307
2022-03-07	23.270	23.410	22.380	22.620	21.067	3,290,686
2022-03-04	23.740	24.090	23.100	23.400	21.793	3,034,976
2022-03-03	24.440	24.560	23.880	23.880	22.240	2,555,905
2022-03-02	24.560	24.700	24.080	24.320	22.650	2,222,200
2022-03-01	23.880	24.750	23.880	24.600	22.911	4,215,560
2022-02-28	23.710	24.090	23.280	23.950	22.305	2,808,044
2022-02-25	23.620	24.060	23.560	23.580	21.961	2,161,080
2022-02-24	23.800	24.230	23.150	23.460	21.849	4,332,951
2022-02-23	23.060	23.840	23.000	23.800	22.166	3,142,021
2022-02-22	22.850	23.370	22.720	23.170	21.579	2,798,880
2022-02-21	22.950	23.180	22.640	23.040	21.458	2,272,860
2022-02-18	22.470	23.060	22.470	22.960	21.383	1,959,760
2022-02-17	22.620	22.950	22.400	22.710	21.151	2,458,331
2022-02-16	22.230	22.730	22.020	22.650	21.095	2,327,487
2022-02-15	22.100	22.420	21.990	22.100	20.582	1,766,600
2022-02-14	22.010	22.400	21.470	22.180	20.657	2,261,720
2022-02-11	22.270	22.390	21.900	22.120	20.601	2,710,100

← NewerPage 19 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.