Yantai Tayho Advanced Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	21.730	21.900	21.350	21.450	20.703	4,916,383
2023-07-31	22.320	22.320	21.110	21.650	20.896	14,758,567
2023-07-28	22.150	22.690	22.040	22.550	21.765	3,960,400
2023-07-27	22.730	22.830	22.120	22.250	21.476	5,040,941
2023-07-26	22.620	22.710	22.430	22.680	21.891	4,222,662
2023-07-25	22.950	23.250	22.410	22.700	21.910	6,087,153
2023-07-24	23.000	23.100	22.700	22.830	22.035	2,440,509
2023-07-21	23.220	23.520	22.900	23.000	22.199	4,485,674
2023-07-20	23.680	23.880	23.200	23.300	22.489	3,468,456
2023-07-19	23.940	24.020	23.580	23.750	22.923	3,019,092
2023-07-18	23.900	24.290	23.730	24.100	23.261	4,109,267
2023-07-17	23.500	24.660	23.330	24.040	23.203	7,956,735
2023-07-14	23.380	23.620	22.980	23.490	22.672	4,036,300
2023-07-13	23.540	23.820	23.260	23.380	22.566	3,909,603
2023-07-12	23.890	23.980	23.500	23.550	22.730	2,495,000
2023-07-11	23.720	24.340	23.520	23.900	23.068	3,532,741
2023-07-10	23.720	24.000	23.450	23.650	22.827	4,392,067
2023-07-07	24.150	24.200	23.600	23.790	22.962	4,111,264
2023-07-06	24.790	24.950	24.050	24.110	23.271	5,039,085
2023-07-05	25.090	25.110	24.500	24.780	23.917	4,742,298
2023-07-04	24.070	25.340	23.830	24.910	24.043	10,508,159
2023-07-03	24.430	24.670	23.960	24.010	23.174	6,652,302
2023-06-30	24.320	24.770	24.080	24.470	23.618	7,071,204
2023-06-29	24.150	24.590	24.150	24.290	23.444	8,118,979
2023-06-28	23.630	24.590	23.330	24.470	23.618	19,093,281
2023-06-27	21.490	23.390	21.300	23.390	22.576	20,111,693
2023-06-26	20.610	21.470	20.380	21.260	20.520	7,006,776
2023-06-21	21.100	21.280	20.660	20.670	19.951	3,572,698
2023-06-20	21.340	21.460	21.110	21.120	20.385	3,974,325
2023-06-19	22.200	22.770	21.270	21.350	20.607	11,723,032
2023-06-16	21.390	22.400	21.390	21.810	21.051	8,084,006
2023-06-15	21.710	22.000	21.100	21.310	20.568	6,375,332
2023-06-14	21.430	22.300	21.430	21.780	21.022	3,189,317
2023-06-13	21.700	21.700	21.300	21.400	20.655	2,347,276
2023-06-12	21.270	21.910	21.080	21.700	20.945	2,593,916
2023-06-09	21.530	21.580	21.080	21.270	20.530	2,381,271
2023-06-08	21.550	21.770	21.330	21.440	20.694	2,180,106
2023-06-07	21.830	21.930	21.290	21.560	20.810	2,862,019
2023-06-06	22.290	22.390	21.750	21.850	21.089	3,996,271
2023-06-05	22.650	22.750	22.250	22.400	21.620	3,235,761
2023-06-02	22.520	22.690	22.400	22.600	21.813	2,141,246
2023-06-01	21.990	22.790	21.950	22.520	21.736	4,634,031
2023-05-31	22.160	22.160	21.820	22.060	21.292	2,583,481
2023-05-30	22.240	22.300	21.830	22.050	21.282	2,779,485
2023-05-29	22.210	22.440	21.670	22.350	21.572	5,664,215
2023-05-26	22.260	22.410	21.910	22.200	21.427	2,743,074
2023-05-25	22.220	22.480	21.980	22.200	21.427	4,977,536
2023-05-24	22.150	22.840	21.740	22.370	21.591	9,472,576
2023-05-23	22.240	22.470	21.910	22.030	21.263	7,058,262
2023-05-22	20.530	22.520	20.470	22.150	21.379	13,223,961
2023-05-19	20.590	20.680	20.200	20.660	19.941	4,220,051
2023-05-18	20.810	21.070	20.350	20.500	19.786	5,339,908
2023-05-17	21.000	21.240	20.710	20.920	20.192	4,830,724
2023-05-16	21.640	21.830	20.910	21.020	20.288	6,692,253
2023-05-15	21.250	21.850	20.850	21.700	20.945	8,223,941
2023-05-12	21.430	21.680	20.920	21.300	20.559	5,562,625
2023-05-11	20.990	21.690	20.650	21.320	20.578	7,646,045
2023-05-10	20.800	20.930	20.200	20.830	20.105	6,636,350
2023-05-09	21.140	21.350	20.610	20.610	19.893	8,277,298
2023-05-08	21.100	22.080	21.080	21.200	20.462	5,920,869

← NewerPage 14 of 21 · 1,219 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.