Yantai Tayho Advanced Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 8.150 | 8.200 | 8.050 | 8.130 | 8.080 | 4,052,900 |
| 2024-07-26 | 7.900 | 8.160 | 7.900 | 8.120 | 8.070 | 5,008,019 |
| 2024-07-25 | 7.780 | 7.970 | 7.720 | 7.910 | 7.861 | 5,742,605 |
| 2024-07-24 | 8.000 | 8.050 | 7.740 | 7.790 | 7.742 | 8,775,668 |
| 2024-07-23 | 8.280 | 8.290 | 8.010 | 8.010 | 7.960 | 7,842,645 |
| 2024-07-22 | 8.290 | 8.380 | 8.220 | 8.290 | 8.239 | 4,399,100 |
| 2024-07-19 | 8.250 | 8.390 | 8.210 | 8.320 | 8.268 | 4,242,100 |
| 2024-07-18 | 8.290 | 8.330 | 8.150 | 8.290 | 8.239 | 5,796,297 |
| 2024-07-17 | 8.320 | 8.390 | 8.250 | 8.310 | 8.259 | 4,998,102 |
| 2024-07-16 | 8.400 | 8.420 | 8.260 | 8.320 | 8.268 | 5,523,600 |
| 2024-07-15 | 8.630 | 8.640 | 8.360 | 8.410 | 8.358 | 6,742,169 |
| 2024-07-12 | 8.620 | 8.690 | 8.570 | 8.630 | 8.577 | 6,998,998 |
| 2024-07-11 | 8.440 | 8.620 | 8.410 | 8.600 | 8.547 | 9,512,518 |
| 2024-07-10 | 8.230 | 8.450 | 8.190 | 8.290 | 8.239 | 6,652,085 |
| 2024-07-09 | 8.150 | 8.370 | 7.990 | 8.310 | 8.259 | 9,005,213 |
| 2024-07-08 | 8.420 | 8.420 | 8.100 | 8.160 | 8.109 | 7,199,520 |
| 2024-07-05 | 8.330 | 8.460 | 8.240 | 8.430 | 8.378 | 6,655,262 |
| 2024-07-04 | 8.730 | 8.750 | 8.250 | 8.310 | 8.259 | 14,212,400 |
| 2024-07-03 | 8.780 | 8.860 | 8.710 | 8.730 | 8.676 | 4,705,581 |
| 2024-07-02 | 8.850 | 8.920 | 8.740 | 8.780 | 8.726 | 5,264,400 |
| 2024-07-01 | 8.840 | 8.950 | 8.690 | 8.890 | 8.835 | 6,640,400 |
| 2024-06-28 | 8.830 | 9.000 | 8.780 | 8.850 | 8.795 | 6,603,001 |
| 2024-06-27 | 8.990 | 9.050 | 8.840 | 8.850 | 8.795 | 6,560,000 |
| 2024-06-26 | 8.880 | 9.070 | 8.760 | 9.040 | 8.984 | 8,928,884 |
| 2024-06-25 | 8.990 | 9.080 | 8.780 | 8.860 | 8.805 | 8,157,200 |
| 2024-06-24 | 9.290 | 9.290 | 8.930 | 8.940 | 8.885 | 8,345,000 |
| 2024-06-21 | 9.290 | 9.410 | 9.260 | 9.320 | 9.262 | 5,457,868 |
| 2024-06-20 | 9.820 | 9.850 | 9.300 | 9.350 | 9.292 | 13,677,101 |
| 2024-06-19 | 10.040 | 10.070 | 9.800 | 9.810 | 9.749 | 7,775,100 |
| 2024-06-18 | 9.960 | 10.220 | 9.920 | 10.040 | 9.978 | 9,436,187 |
| 2024-06-17 | 9.860 | 9.970 | 9.800 | 9.950 | 9.888 | 5,046,907 |
| 2024-06-14 | 9.810 | 9.940 | 9.690 | 9.880 | 9.819 | 8,454,032 |
| 2024-06-13 | 10.040 | 10.070 | 9.830 | 9.840 | 9.779 | 8,237,561 |
| 2024-06-12 | 9.980 | 10.070 | 9.950 | 10.040 | 9.978 | 6,322,300 |
| 2024-06-11 | 10.000 | 10.080 | 9.880 | 10.020 | 9.958 | 5,676,287 |
| 2024-06-07 | 9.890 | 10.090 | 9.840 | 10.050 | 9.988 | 7,699,118 |
| 2024-06-06 | 10.200 | 10.200 | 9.760 | 9.850 | 9.789 | 14,167,250 |
| 2024-06-05 | 10.360 | 10.530 | 10.310 | 10.420 | 10.057 | 8,429,773 |
| 2024-06-04 | 10.270 | 10.380 | 10.150 | 10.360 | 9.999 | 7,134,166 |
| 2024-06-03 | 10.540 | 10.570 | 10.180 | 10.300 | 9.941 | 11,706,474 |
| 2024-05-31 | 10.530 | 10.650 | 10.490 | 10.570 | 10.202 | 7,531,388 |
| 2024-05-30 | 10.570 | 10.710 | 10.480 | 10.500 | 10.135 | 8,130,860 |
| 2024-05-29 | 10.340 | 10.590 | 10.330 | 10.580 | 10.212 | 8,449,432 |
| 2024-05-28 | 10.490 | 10.580 | 10.330 | 10.360 | 9.999 | 7,414,800 |
| 2024-05-27 | 10.460 | 10.550 | 10.250 | 10.540 | 10.173 | 13,214,772 |
| 2024-05-24 | 10.630 | 10.720 | 10.420 | 10.450 | 10.086 | 14,368,515 |
| 2024-05-23 | 10.990 | 11.000 | 10.660 | 10.670 | 10.299 | 15,752,500 |
| 2024-05-22 | 11.080 | 11.210 | 10.910 | 10.980 | 10.598 | 17,632,106 |
| 2024-05-21 | 11.250 | 11.300 | 11.030 | 11.080 | 10.694 | 12,128,978 |
| 2024-05-20 | 11.390 | 11.650 | 11.230 | 11.270 | 10.878 | 19,322,740 |
| 2024-05-17 | 10.950 | 11.370 | 10.900 | 11.360 | 10.965 | 18,638,406 |
| 2024-05-16 | 10.920 | 11.250 | 10.920 | 10.950 | 10.569 | 11,741,300 |
| 2024-05-15 | 11.090 | 11.090 | 10.870 | 10.920 | 10.540 | 12,949,275 |
| 2024-05-14 | 11.250 | 11.350 | 11.050 | 11.090 | 10.704 | 16,622,981 |
| 2024-05-13 | 11.650 | 11.680 | 11.160 | 11.210 | 10.820 | 24,058,410 |
| 2024-05-10 | 11.670 | 12.130 | 11.670 | 11.750 | 11.341 | 26,352,005 |
| 2024-05-09 | 11.620 | 11.790 | 11.460 | 11.690 | 11.283 | 25,529,855 |
| 2024-05-08 | 11.260 | 11.800 | 11.200 | 11.620 | 11.216 | 42,951,912 |
| 2024-05-07 | 11.100 | 11.310 | 11.060 | 11.240 | 10.849 | 16,520,260 |
| 2024-05-06 | 10.740 | 11.210 | 10.700 | 11.100 | 10.714 | 28,166,409 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-22 | 0.0200 CNY |
| 2025-05-22 | 0.0500 CNY |
| 2024-06-06 | 0.3000 CNY |
| 2023-04-21 | 0.3000 CNY |
| 2022-05-18 | 0.5000 CNY |
| 2021-05-21 | 0.7000 CNY |
| 2019-06-28 | 0.0500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.