Taihe Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	22.220	23.080	21.890	22.330	20.797	3,433,000
2022-02-09	22.020	22.470	21.800	22.010	20.499	2,898,580
2022-02-08	21.160	21.990	21.040	21.990	20.480	3,975,100
2022-02-07	21.200	21.540	20.880	21.150	19.698	2,964,787
2022-01-28	20.370	20.880	20.110	20.710	19.288	2,280,976
2022-01-27	20.730	20.880	20.000	20.080	18.701	3,016,360
2022-01-26	20.510	20.980	20.510	20.720	19.297	2,878,640
2022-01-25	21.380	21.560	20.420	20.450	19.046	3,295,758
2022-01-24	21.300	21.680	21.080	21.380	19.912	2,527,920
2022-01-21	21.590	22.000	21.290	21.400	19.931	2,801,700
2022-01-20	22.660	22.820	21.500	21.610	20.126	4,567,106
2022-01-19	22.400	22.760	22.210	22.660	21.104	3,208,184
2022-01-18	23.100	23.350	22.450	22.590	21.039	5,090,880
2022-01-17	22.990	23.300	22.320	23.250	21.654	6,585,750
2022-01-14	23.290	23.520	22.750	22.930	21.355	8,931,216
2022-01-13	24.900	24.900	23.400	23.710	22.082	14,183,110
2022-01-12	27.400	27.400	24.740	25.060	23.339	22,492,000
2022-01-11	22.970	23.560	22.600	22.830	21.262	4,417,892
2022-01-10	22.190	23.050	22.030	22.510	20.964	2,651,303
2022-01-07	22.870	23.000	22.230	22.230	20.704	2,851,220
2022-01-06	22.600	23.340	22.530	22.830	21.262	3,916,536
2022-01-05	22.360	22.880	21.750	22.560	21.011	4,692,379
2022-01-04	22.060	22.680	21.900	22.430	20.890	3,718,780
2021-12-31	22.230	22.410	21.810	22.060	20.545	3,082,693
2021-12-30	21.600	22.450	21.380	22.150	20.629	5,198,453
2021-12-29	22.460	22.480	21.480	21.600	20.117	5,351,260
2021-12-28	21.420	21.990	21.180	21.800	20.303	5,435,410
2021-12-27	20.180	22.000	20.170	21.480	20.005	6,924,353
2021-12-24	20.380	20.500	20.070	20.170	18.785	1,540,560
2021-12-23	20.800	20.830	20.250	20.310	18.915	1,669,700
2021-12-22	20.970	21.200	20.730	20.810	19.381	1,984,318
2021-12-21	20.490	20.820	20.200	20.820	19.390	1,947,082
2021-12-20	20.360	20.580	20.100	20.400	18.999	1,883,840
2021-12-17	20.850	20.970	20.290	20.290	18.897	2,592,998
2021-12-16	20.840	21.100	20.690	20.810	19.381	2,318,820
2021-12-15	20.870	21.360	20.780	20.930	19.493	2,650,300
2021-12-14	20.640	21.110	20.410	20.870	19.437	2,636,171
2021-12-13	20.630	20.880	20.520	20.660	19.241	2,654,200
2021-12-10	20.610	20.900	20.510	20.730	19.307	2,465,367
2021-12-09	20.710	20.880	20.380	20.440	19.036	2,382,120
2021-12-08	20.360	21.090	20.210	20.550	19.139	2,651,800
2021-12-07	20.960	21.190	20.120	20.350	18.953	3,603,534
2021-12-06	21.940	21.940	20.780	20.850	19.418	4,351,132
2021-12-03	21.750	22.200	21.580	21.930	20.424	2,961,786
2021-12-02	22.400	22.580	21.720	21.750	20.257	4,541,100
2021-12-01	22.290	22.900	22.190	22.470	20.927	3,349,712
2021-11-30	22.480	22.680	22.130	22.290	20.759	3,803,840
2021-11-29	22.210	22.860	21.900	22.560	21.011	3,932,989
2021-11-26	22.490	22.990	22.100	22.470	20.927	4,216,600
2021-11-25	22.760	22.800	21.920	22.470	20.927	5,178,665
2021-11-24	23.110	23.480	22.370	22.650	21.095	5,700,384
2021-11-23	22.530	23.690	22.350	22.940	21.365	12,654,290
2021-11-22	21.760	23.200	21.530	22.440	20.899	12,640,130
2021-11-19	19.800	21.790	19.800	21.760	20.266	13,237,730
2021-11-18	20.490	20.630	19.710	19.800	18.440	3,993,780
2021-11-17	20.230	20.770	20.150	20.480	19.074	2,725,259
2021-11-16	21.060	21.060	20.110	20.220	18.832	4,494,680
2021-11-15	20.970	21.140	20.480	21.080	19.633	4,699,359
2021-11-12	21.080	21.150	20.170	20.740	19.316	5,279,429
2021-11-11	21.160	21.440	20.800	20.980	19.539	6,173,129

← NewerPage 20 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.