Yantai Tayho Advanced Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	12.210	12.430	12.000	12.330	11.901	12,653,065
2024-01-24	12.080	12.350	11.710	12.190	11.766	10,614,058
2024-01-23	11.750	12.080	11.430	12.000	11.582	12,898,250
2024-01-22	12.880	12.880	11.630	11.730	11.322	15,442,698
2024-01-19	12.720	12.960	12.590	12.780	12.335	6,840,847
2024-01-18	12.700	12.800	12.310	12.740	12.297	9,989,365
2024-01-17	13.100	13.140	12.820	12.820	12.374	5,765,941
2024-01-16	13.120	13.260	12.970	13.120	12.663	8,769,900
2024-01-15	13.340	13.450	13.140	13.200	12.741	6,279,094
2024-01-12	13.290	13.580	13.180	13.340	12.876	6,257,882
2024-01-11	13.070	13.330	12.930	13.320	12.856	7,923,909
2024-01-10	13.040	13.290	12.900	13.070	12.615	10,673,152
2024-01-09	12.990	13.280	12.690	13.120	12.663	19,635,091
2024-01-08	13.880	13.960	12.470	13.030	12.576	34,783,586
2024-01-05	14.350	14.460	13.820	13.860	13.378	8,318,526
2024-01-04	14.560	14.560	14.310	14.430	13.928	5,917,117
2024-01-03	14.740	14.780	14.400	14.560	14.053	6,915,104
2024-01-02	15.010	15.050	14.720	14.760	14.246	5,463,323
2023-12-29	14.510	15.090	14.470	14.960	14.439	8,694,468
2023-12-28	14.060	14.640	14.010	14.500	13.995	7,351,251
2023-12-27	14.000	14.170	13.800	14.090	13.600	5,582,595
2023-12-26	14.100	14.220	14.000	14.060	13.571	3,612,092
2023-12-25	14.180	14.340	14.010	14.130	13.638	3,598,800
2023-12-22	14.120	14.450	14.000	14.150	13.657	6,636,330
2023-12-21	14.080	14.260	13.860	14.120	13.629	5,780,799
2023-12-20	14.490	14.500	14.120	14.130	13.638	4,985,407
2023-12-19	14.400	14.690	14.280	14.410	13.908	5,884,881
2023-12-18	14.900	14.930	14.410	14.430	13.928	7,197,986
2023-12-15	15.300	15.320	14.810	14.890	14.372	7,614,192
2023-12-14	15.260	15.440	15.170	15.180	14.652	3,277,389
2023-12-13	15.580	15.580	15.220	15.220	14.690	5,220,203
2023-12-12	15.710	15.950	15.520	15.640	15.096	4,878,826
2023-12-11	15.220	15.840	15.070	15.650	15.105	8,963,163
2023-12-08	15.540	15.640	15.220	15.220	14.690	5,921,314
2023-12-07	15.730	15.780	15.380	15.600	15.057	4,860,872
2023-12-06	15.610	15.950	15.550	15.730	15.182	5,273,978
2023-12-05	16.000	16.050	15.630	15.630	15.086	6,259,334
2023-12-04	15.520	16.180	15.430	15.950	15.395	8,531,100
2023-12-01	15.730	15.760	15.320	15.480	14.941	5,704,629
2023-11-30	15.860	16.060	15.470	15.610	15.067	7,103,754
2023-11-29	16.070	16.210	15.890	15.910	15.356	4,821,083
2023-11-28	16.020	16.230	15.820	16.090	15.530	6,939,739
2023-11-27	16.250	16.280	15.800	16.030	15.472	6,374,103
2023-11-24	16.730	16.730	16.000	16.300	15.733	8,321,730
2023-11-23	16.040	16.830	16.020	16.660	16.080	9,279,090
2023-11-22	16.460	16.470	16.030	16.070	15.511	5,636,235
2023-11-21	16.460	16.710	16.410	16.460	15.887	5,424,773
2023-11-20	16.120	16.790	16.050	16.510	15.935	8,291,500
2023-11-17	15.750	16.230	15.700	16.100	15.540	4,689,701
2023-11-16	15.970	16.010	15.750	15.780	15.231	3,636,097
2023-11-15	15.900	16.040	15.850	15.960	15.404	4,690,000
2023-11-14	15.800	15.920	15.690	15.780	15.231	3,238,017
2023-11-13	15.680	15.840	15.600	15.840	15.289	4,872,943
2023-11-10	15.840	15.880	15.600	15.600	15.057	3,536,378
2023-11-09	15.940	15.980	15.710	15.880	15.327	4,305,338
2023-11-08	16.100	16.100	15.730	15.860	15.308	4,406,467
2023-11-07	16.040	16.090	15.720	16.000	15.443	4,764,880
2023-11-06	15.830	16.080	15.660	16.020	15.462	8,668,874
2023-11-03	15.370	15.900	15.370	15.710	15.163	6,284,000
2023-11-02	15.620	15.760	15.370	15.380	14.845	3,806,414

← NewerPage 12 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.