Taihe Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	22.870	23.090	22.630	22.710	22.634	5,081,695
2025-07-24	22.630	23.090	22.530	22.920	22.843	6,910,550
2025-07-23	22.730	22.960	22.390	22.530	22.455	7,012,340
2025-07-22	23.000	23.400	22.860	22.970	22.893	9,337,748
2025-07-21	22.860	23.200	22.790	23.150	23.072	6,561,400
2025-07-18	23.080	23.330	22.840	22.970	22.893	7,777,000
2025-07-17	22.650	23.130	22.460	23.050	22.973	7,770,500
2025-07-16	22.900	22.960	22.540	22.600	22.524	9,580,732
2025-07-15	24.250	24.250	22.520	22.900	22.823	17,995,279
2025-07-14	23.650	24.800	23.470	24.580	24.498	21,802,760
2025-07-11	23.390	23.640	23.240	23.620	23.541	9,408,540
2025-07-10	23.600	23.710	23.170	23.340	23.262	9,462,140
2025-07-09	24.090	24.200	23.440	23.600	23.521	14,523,880
2025-07-08	24.540	24.810	24.170	24.200	24.119	14,615,590
2025-07-07	24.200	24.600	24.000	24.540	24.458	12,397,760
2025-07-04	24.880	25.070	23.700	24.190	24.109	18,957,039
2025-07-03	24.700	25.180	23.580	25.130	25.046	22,295,900
2025-07-02	24.810	25.760	24.140	24.390	24.308	20,368,170
2025-07-01	27.300	27.320	24.600	25.270	25.185	31,985,301
2025-06-30	26.110	27.940	25.760	27.780	27.687	37,295,480
2025-06-27	26.850	27.860	25.560	26.700	26.611	39,846,520
2025-06-26	29.040	29.780	26.600	26.650	26.561	49,539,020
2025-06-25	27.350	31.160	25.150	31.160	31.056	61,909,281
2025-06-24	22.780	25.970	22.200	25.970	25.883	44,457,738
2025-06-23	18.370	21.640	17.600	21.640	21.568	38,050,168
2025-06-20	17.030	18.040	16.750	18.030	17.970	19,454,090
2025-06-19	16.580	18.080	16.500	17.200	17.142	12,669,170
2025-06-18	16.610	16.700	16.320	16.590	16.534	2,728,100
2025-06-17	16.630	16.800	16.510	16.700	16.644	3,048,100
2025-06-16	16.760	16.950	16.620	16.710	16.654	3,363,600
2025-06-13	17.060	17.060	16.590	16.650	16.594	3,816,180
2025-06-12	16.730	17.210	16.550	17.060	17.003	5,639,300
2025-06-11	16.670	17.000	16.660	16.750	16.694	4,934,400
2025-06-10	16.390	17.090	16.380	16.700	16.644	8,199,380
2025-06-09	16.040	16.450	15.980	16.390	16.335	4,259,960
2025-06-06	15.930	16.320	15.880	16.060	16.006	3,535,500
2025-06-05	15.950	16.080	15.850	15.930	15.877	2,105,900
2025-06-04	15.900	16.130	15.800	16.030	15.976	2,486,600
2025-06-03	15.770	15.900	15.660	15.820	15.767	2,016,500
2025-05-30	16.170	16.170	15.740	15.780	15.727	2,464,100
2025-05-29	15.900	16.130	15.810	16.120	16.066	2,725,300
2025-05-28	15.870	16.440	15.870	15.960	15.907	3,728,500
2025-05-27	15.790	16.000	15.550	15.950	15.897	2,533,347
2025-05-26	15.750	15.840	15.520	15.790	15.737	2,144,800
2025-05-23	15.680	16.100	15.680	15.750	15.697	3,101,500
2025-05-22	16.180	16.220	15.640	15.670	15.618	3,644,900
2025-05-21	16.200	16.380	16.080	16.270	16.216	3,704,012
2025-05-20	16.080	16.240	16.080	16.190	16.136	1,823,160
2025-05-19	16.140	16.250	15.950	16.170	16.116	2,048,112
2025-05-16	16.110	16.230	16.010	16.150	16.096	1,796,300
2025-05-15	16.190	16.280	16.050	16.120	16.066	2,139,500
2025-05-14	16.200	16.260	15.960	16.170	16.116	2,050,600
2025-05-13	16.290	16.370	16.100	16.200	16.146	2,369,000
2025-05-12	16.050	16.220	16.010	16.190	16.136	2,399,912
2025-05-09	16.130	16.130	15.830	15.940	15.887	1,510,713
2025-05-08	15.880	16.200	15.810	16.160	16.106	2,200,000
2025-05-07	16.040	16.170	15.720	15.950	15.897	2,775,400
2025-05-06	15.570	15.870	15.570	15.860	15.807	1,941,800
2025-04-30	15.550	15.650	15.420	15.500	15.448	1,587,600
2025-04-29	15.410	15.670	15.260	15.500	15.448	1,887,500

← NewerPage 6 of 21 · 1,219 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.