Yantai Tayho Advanced Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	15.530	15.720	15.310	15.620	15.076	5,417,101
2023-10-31	15.590	16.170	15.370	15.520	14.980	11,695,413
2023-10-30	15.530	15.790	15.300	15.610	15.067	11,388,519
2023-10-27	14.750	15.450	14.630	15.250	14.719	9,287,425
2023-10-26	14.690	14.850	14.490	14.750	14.237	4,931,360
2023-10-25	14.920	15.120	14.760	14.770	14.256	5,150,415
2023-10-24	14.700	14.970	14.690	14.920	14.401	4,765,000
2023-10-23	15.330	15.330	14.630	14.710	14.198	6,135,370
2023-10-20	15.310	15.460	15.190	15.210	14.681	3,955,280
2023-10-19	15.510	15.780	15.360	15.410	14.874	5,290,116
2023-10-18	16.010	16.010	15.560	15.600	15.057	5,125,442
2023-10-17	15.980	16.130	15.860	16.010	15.453	4,957,194
2023-10-16	16.000	16.000	15.620	15.950	15.395	4,586,358
2023-10-13	15.970	15.970	15.740	15.890	15.337	3,773,256
2023-10-12	16.050	16.180	15.830	16.020	15.462	4,535,374
2023-10-11	15.920	16.030	15.810	15.880	15.327	4,001,572
2023-10-10	16.070	16.190	15.750	15.830	15.279	5,825,643
2023-10-09	16.150	16.390	16.020	16.070	15.511	6,307,379
2023-09-28	15.990	16.230	15.920	16.140	15.578	8,137,481
2023-09-27	16.140	16.360	15.890	15.900	15.347	8,083,696
2023-09-26	16.260	16.330	16.030	16.090	15.530	5,970,383
2023-09-25	16.900	16.950	16.160	16.290	15.723	11,567,189
2023-09-22	16.310	16.980	16.220	16.900	16.312	12,836,918
2023-09-21	16.500	16.570	15.990	16.290	15.723	17,129,121
2023-09-20	16.970	16.970	15.790	16.590	16.013	29,650,067
2023-09-19	18.940	18.940	16.970	16.970	16.379	18,422,416
2023-09-18	18.790	18.960	18.680	18.850	18.194	4,474,800
2023-09-15	19.150	19.170	18.790	18.790	18.136	5,192,308
2023-09-14	19.250	19.420	19.010	19.110	18.445	3,399,202
2023-09-13	19.610	19.790	19.130	19.340	18.667	5,876,440
2023-09-12	20.010	20.120	19.580	19.720	19.034	3,714,925
2023-09-11	20.000	20.180	19.900	19.970	19.275	3,345,383
2023-09-08	20.050	20.330	19.920	19.970	19.275	3,423,955
2023-09-07	20.470	20.470	20.140	20.170	19.468	2,550,815
2023-09-06	20.190	20.550	20.010	20.470	19.757	3,072,174
2023-09-05	20.560	20.630	20.080	20.290	19.584	3,528,237
2023-09-04	19.750	20.670	19.610	20.600	19.883	7,908,328
2023-09-01	19.450	19.760	19.410	19.700	19.014	2,684,990
2023-08-31	19.790	19.790	19.370	19.390	18.715	3,547,304
2023-08-30	19.420	19.950	19.230	19.800	19.111	5,033,656
2023-08-29	18.800	19.480	18.680	19.410	18.734	5,812,767
2023-08-28	19.890	20.000	18.680	18.810	18.155	7,475,304
2023-08-25	19.340	19.600	18.920	19.070	18.406	5,590,060
2023-08-24	19.400	19.500	19.170	19.220	18.551	3,959,363
2023-08-23	19.770	19.840	19.360	19.400	18.725	2,601,528
2023-08-22	19.830	19.960	19.290	19.720	19.034	6,328,951
2023-08-21	20.200	20.360	19.780	19.800	19.111	4,918,812
2023-08-18	20.830	20.840	20.350	20.350	19.642	5,037,714
2023-08-17	20.210	20.850	20.180	20.780	20.057	6,800,755
2023-08-16	20.800	21.120	20.300	20.310	19.603	8,070,594
2023-08-15	20.490	21.060	20.490	20.920	20.192	5,757,833
2023-08-14	20.600	20.620	20.250	20.580	19.864	5,187,307
2023-08-11	20.810	21.080	20.700	20.730	20.008	6,343,765
2023-08-10	20.870	21.000	20.670	20.810	20.086	4,497,760
2023-08-09	20.910	21.040	20.700	20.780	20.057	6,078,604
2023-08-08	21.180	21.310	20.800	20.980	20.250	5,057,831
2023-08-07	20.990	21.450	20.890	21.180	20.443	10,722,163
2023-08-04	20.750	21.350	20.740	20.990	20.259	10,834,741
2023-08-03	21.000	21.050	19.880	20.590	19.873	29,350,747
2023-08-02	21.490	21.840	21.140	21.270	20.530	5,613,336

← NewerPage 13 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.