Taihe Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-31	15.500	15.750	15.390	15.520	15.345	2,409,100
2024-10-30	15.420	15.750	15.330	15.520	15.345	2,070,982
2024-10-29	16.050	16.110	15.480	15.570	15.394	3,589,800
2024-10-28	16.280	16.590	15.800	16.080	15.898	4,635,510
2024-10-25	15.470	16.330	15.420	16.210	16.027	5,298,979
2024-10-24	15.550	15.680	15.320	15.410	15.236	1,842,214
2024-10-23	15.520	15.750	15.460	15.650	15.473	3,727,334
2024-10-22	15.750	16.120	15.570	15.790	15.611	3,626,700
2024-10-21	15.350	15.880	15.350	15.740	15.562	4,427,846
2024-10-18	14.680	15.550	14.680	15.260	15.087	3,415,493
2024-10-17	14.910	15.210	14.770	14.790	14.623	2,472,250
2024-10-16	14.500	15.160	14.450	14.960	14.791	1,995,550
2024-10-15	14.940	15.230	14.750	14.770	14.603	2,592,840
2024-10-14	14.760	15.060	14.470	15.030	14.860	2,816,300
2024-10-11	15.500	15.510	14.560	14.760	14.593	3,217,900
2024-10-10	15.550	15.840	15.160	15.370	15.196	3,940,664
2024-10-09	16.390	16.600	15.190	15.210	15.038	6,351,100
2024-10-08	18.700	18.730	16.490	17.380	17.183	10,034,790
2024-09-30	14.700	16.200	14.410	15.890	15.710	7,303,149
2024-09-27	13.710	14.270	13.530	14.100	13.941	2,960,900
2024-09-26	13.220	13.500	13.170	13.500	13.347	1,204,300
2024-09-25	13.100	13.470	13.070	13.220	13.071	1,477,200
2024-09-24	12.650	13.050	12.580	13.030	12.883	1,478,970
2024-09-23	12.810	12.810	12.570	12.610	12.467	683,299
2024-09-20	13.000	13.000	12.710	12.720	12.576	709,800
2024-09-19	12.800	13.050	12.710	13.000	12.804	1,116,329
2024-09-18	12.860	13.050	12.490	12.820	12.626	927,400
2024-09-13	13.120	13.120	12.760	12.760	12.567	768,999
2024-09-12	13.220	13.320	13.030	13.050	12.853	746,800
2024-09-11	13.070	13.500	12.970	13.180	12.981	1,066,100
2024-09-10	13.050	13.170	12.870	13.100	12.902	864,700
2024-09-09	13.150	13.350	13.030	13.050	12.853	921,100
2024-09-06	13.600	13.600	13.100	13.130	12.932	1,655,193
2024-09-05	13.650	13.920	13.450	13.600	13.395	2,459,099
2024-09-04	13.320	14.200	13.200	13.740	13.532	3,874,792
2024-09-03	13.490	13.560	13.180	13.350	13.148	724,000
2024-09-02	13.590	13.590	13.240	13.240	13.040	795,600
2024-08-30	13.350	13.690	13.270	13.520	13.316	1,150,100
2024-08-29	12.940	13.350	12.910	13.290	13.089	756,900
2024-08-28	13.110	13.280	12.940	13.070	12.873	566,100
2024-08-27	13.320	13.360	13.040	13.070	12.873	867,099
2024-08-26	12.850	13.630	12.800	13.260	13.060	2,093,200
2024-08-23	13.250	13.500	12.410	12.810	12.616	2,465,800
2024-08-22	13.740	13.850	13.560	13.560	13.355	708,999
2024-08-21	13.570	13.820	13.550	13.730	13.523	643,180
2024-08-20	13.910	13.920	13.510	13.590	13.385	873,600
2024-08-19	13.900	14.060	13.820	13.850	13.641	821,800
2024-08-16	14.050	14.120	13.900	13.900	13.690	817,796
2024-08-15	14.050	14.150	13.960	14.010	13.798	873,800
2024-08-14	14.300	14.300	14.030	14.040	13.828	848,100
2024-08-13	14.000	14.280	13.880	14.270	14.054	1,105,000
2024-08-12	14.070	14.160	13.930	13.960	13.749	679,599
2024-08-09	14.330	14.330	14.000	14.000	13.788	790,200
2024-08-08	14.170	14.200	13.910	14.070	13.857	910,500
2024-08-07	14.000	14.250	13.880	14.180	13.966	965,400
2024-08-06	13.840	14.130	13.840	14.000	13.788	795,800
2024-08-05	14.140	14.320	13.780	13.780	13.572	1,349,000
2024-08-02	14.260	14.460	14.150	14.220	14.005	905,900
2024-08-01	14.290	14.520	14.210	14.320	14.104	1,205,296
2024-07-31	13.920	14.360	13.830	14.300	14.084	1,320,900

← NewerPage 9 of 21 · 1,213 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.