Taihe Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	15.500	15.500	15.150	15.380	15.229	1,561,731
2025-04-25	15.710	15.790	15.470	15.500	15.348	1,888,600
2025-04-24	15.920	15.970	15.530	15.710	15.556	1,982,212
2025-04-23	15.790	15.950	15.680	15.900	15.744	2,733,552
2025-04-22	15.890	15.950	15.500	15.770	15.615	2,863,005
2025-04-21	15.630	16.050	15.600	15.950	15.793	2,138,000
2025-04-18	15.630	15.860	15.460	15.740	15.585	2,284,100
2025-04-17	15.300	15.960	15.210	15.720	15.566	2,875,500
2025-04-16	15.500	15.690	15.090	15.330	15.179	2,094,540
2025-04-15	15.560	15.840	15.490	15.640	15.486	2,605,000
2025-04-14	15.340	15.690	15.340	15.560	15.407	2,924,200
2025-04-11	15.150	15.460	15.000	15.160	15.011	2,466,300
2025-04-10	15.490	15.640	15.140	15.240	15.090	3,630,600
2025-04-09	14.750	15.210	13.700	15.030	14.882	5,283,470
2025-04-08	14.020	15.260	14.020	15.060	14.912	6,159,800
2025-04-07	16.440	16.600	13.960	14.020	13.882	7,381,300
2025-04-03	17.080	17.490	17.050	17.450	17.278	4,506,500
2025-04-02	17.600	17.800	17.300	17.440	17.269	6,784,120
2025-04-01	17.260	17.840	17.150	17.790	17.615	10,039,920
2025-03-31	16.180	17.610	16.180	17.500	17.328	8,996,780
2025-03-28	17.120	17.220	16.380	16.390	16.229	4,860,600
2025-03-27	16.690	17.460	16.690	17.290	17.120	7,219,000
2025-03-26	16.470	16.950	16.460	16.770	16.605	2,614,700
2025-03-25	16.060	16.730	16.050	16.540	16.377	2,648,700
2025-03-24	16.410	16.590	15.840	16.150	15.991	2,676,000
2025-03-21	16.730	16.920	16.440	16.520	16.358	2,000,300
2025-03-20	16.890	16.960	16.730	16.810	16.645	1,609,300
2025-03-19	17.090	17.090	16.850	16.860	16.694	2,251,300
2025-03-18	17.060	17.240	17.010	17.160	16.991	2,559,200
2025-03-17	16.980	17.090	16.890	17.010	16.843	1,930,900
2025-03-14	16.760	16.970	16.620	16.920	16.754	2,151,820
2025-03-13	16.950	17.050	16.610	16.820	16.655	2,772,500
2025-03-12	17.020	17.170	16.880	17.050	16.882	2,674,300
2025-03-11	16.910	17.000	16.740	17.000	16.833	2,286,380
2025-03-10	17.010	17.240	16.960	17.110	16.942	2,755,688
2025-03-07	17.420	17.420	16.900	17.000	16.833	4,825,842
2025-03-06	17.580	17.760	17.360	17.490	17.318	5,726,514
2025-03-05	17.420	18.350	17.420	17.730	17.556	7,387,609
2025-03-04	17.730	17.740	17.350	17.580	17.407	6,820,980
2025-03-03	17.210	18.010	17.180	18.010	17.833	10,403,170
2025-02-28	17.410	17.680	16.800	17.180	17.011	8,137,840
2025-02-27	16.780	17.310	16.690	17.310	17.140	7,638,627
2025-02-26	16.600	16.990	16.600	16.720	16.556	3,312,674
2025-02-25	16.600	16.720	16.470	16.550	16.387	2,406,600
2025-02-24	16.520	17.180	16.380	16.760	16.595	4,175,600
2025-02-21	16.490	16.750	16.380	16.650	16.486	3,055,300
2025-02-20	16.400	16.650	16.320	16.570	16.407	2,489,530
2025-02-19	16.190	16.470	16.080	16.410	16.249	2,562,792
2025-02-18	16.730	16.810	16.170	16.190	16.031	3,958,632
2025-02-17	17.000	17.000	16.510	16.730	16.566	5,212,244
2025-02-14	16.480	17.350	16.480	17.110	16.942	7,937,157
2025-02-13	16.500	17.200	16.330	16.650	16.486	6,447,000
2025-02-12	16.130	16.410	16.040	16.320	16.160	2,500,100
2025-02-11	16.190	16.200	15.960	16.140	15.981	1,753,449
2025-02-10	15.960	16.240	15.920	16.200	16.041	2,314,100
2025-02-07	15.940	16.160	15.780	15.980	15.823	2,818,110
2025-02-06	15.500	16.160	15.450	15.980	15.823	2,647,589
2025-02-05	15.330	15.660	15.310	15.560	15.407	2,377,080
2025-01-27	15.310	15.610	15.280	15.320	15.169	1,921,860
2025-01-24	15.400	15.480	15.220	15.320	15.169	2,125,700

← NewerPage 7 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.