Yantai Tayho Advanced Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	11.020	11.050	10.580	10.600	10.231	21,299,280
2024-04-29	10.620	11.090	10.370	11.000	10.617	27,856,879
2024-04-26	11.050	11.170	10.970	11.160	10.772	15,152,823
2024-04-25	10.980	11.170	10.900	11.020	10.636	11,284,358
2024-04-24	10.910	11.020	10.850	11.020	10.636	8,735,979
2024-04-23	11.030	11.090	10.850	10.910	10.530	9,637,963
2024-04-22	10.950	11.210	10.870	11.010	10.627	13,474,829
2024-04-19	10.900	11.230	10.810	11.080	10.694	16,491,090
2024-04-18	10.850	11.180	10.740	10.950	10.569	14,405,800
2024-04-17	10.420	10.940	10.420	10.940	10.559	17,218,319
2024-04-16	10.960	11.100	10.350	10.380	10.019	20,098,600
2024-04-15	11.500	11.560	10.640	10.960	10.579	30,705,932
2024-04-12	11.850	11.940	11.500	11.560	11.158	20,878,513
2024-04-11	11.800	12.010	11.660	11.790	11.380	20,100,254
2024-04-10	12.330	12.340	11.780	11.970	11.553	21,729,238
2024-04-09	11.970	12.460	11.970	12.320	11.891	26,060,714
2024-04-08	12.740	12.980	12.070	12.110	11.688	40,835,828
2024-04-03	12.630	13.020	12.530	12.750	12.306	43,898,952
2024-04-02	13.000	13.340	12.510	12.700	12.258	77,030,131
2024-04-01	12.690	12.690	12.690	12.690	12.248	12,790,763
2024-03-29	11.130	11.540	11.010	11.540	11.138	7,073,101
2024-03-28	10.850	11.250	10.820	11.250	10.858	11,777,701
2024-03-27	11.330	11.360	10.830	10.830	10.453	10,235,133
2024-03-26	11.410	11.520	11.110	11.340	10.945	8,853,131
2024-03-25	11.660	11.790	11.400	11.410	11.013	9,447,195
2024-03-22	11.950	11.980	11.560	11.650	11.244	11,995,707
2024-03-21	12.210	12.240	11.850	11.980	11.563	11,984,515
2024-03-20	12.060	12.320	11.990	12.150	11.727	8,611,717
2024-03-19	12.120	12.230	11.980	12.050	11.631	10,061,984
2024-03-18	12.130	12.150	11.940	12.100	11.679	9,490,836
2024-03-15	11.910	12.040	11.700	12.040	11.621	7,212,066
2024-03-14	12.110	12.190	11.800	11.900	11.486	9,718,746
2024-03-13	12.160	12.250	12.010	12.120	11.698	9,231,979
2024-03-12	12.250	12.300	11.980	12.150	11.727	10,096,720
2024-03-11	11.850	12.180	11.790	12.170	11.746	10,709,170
2024-03-08	11.760	11.920	11.640	11.830	11.418	7,133,719
2024-03-07	12.030	12.170	11.760	11.780	11.370	8,771,140
2024-03-06	11.770	11.940	11.520	11.920	11.505	10,814,912
2024-03-05	12.000	12.000	11.700	11.760	11.351	10,308,767
2024-03-04	12.270	12.340	11.950	12.050	11.631	9,790,461
2024-03-01	12.390	12.400	12.100	12.250	11.824	12,294,053
2024-02-29	11.800	12.320	11.770	12.320	11.891	11,495,237
2024-02-28	12.350	12.750	11.930	11.940	11.524	16,509,345
2024-02-27	12.020	12.330	11.910	12.320	11.891	8,586,868
2024-02-26	12.020	12.190	11.870	12.020	11.602	10,382,843
2024-02-23	11.990	12.040	11.720	12.020	11.602	10,043,999
2024-02-22	11.680	11.990	11.600	11.930	11.515	7,643,915
2024-02-21	11.590	11.990	11.420	11.680	11.273	11,080,558
2024-02-20	11.490	11.690	11.330	11.610	11.206	8,576,952
2024-02-19	11.590	11.780	11.280	11.530	11.129	13,063,898
2024-02-08	11.500	11.830	11.210	11.410	11.013	21,802,467
2024-02-07	10.310	11.330	10.300	11.330	10.936	25,509,071
2024-02-06	9.510	10.460	9.200	10.300	9.941	21,574,809
2024-02-05	10.180	10.330	9.290	9.510	9.179	23,537,606
2024-02-02	10.640	10.760	9.710	10.110	9.758	14,271,012
2024-02-01	10.800	10.960	10.460	10.580	10.212	12,666,873
2024-01-31	11.280	11.500	10.800	10.830	10.453	13,468,964
2024-01-30	11.900	12.030	11.400	11.530	11.129	11,294,396
2024-01-29	12.470	12.480	11.840	11.900	11.486	9,929,982
2024-01-26	12.430	12.900	12.330	12.380	11.949	12,789,480

← NewerPage 11 of 21 · 1,212 trading daysOlder →

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.