Yantai Tayho Advanced Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	21.370	21.580	20.800	20.910	20.182	4,550,177
2023-05-04	20.940	22.000	20.800	21.450	20.703	6,912,356
2023-04-28	21.510	21.650	20.690	20.910	20.182	6,994,694
2023-04-27	20.810	21.590	20.790	21.510	20.761	6,187,518
2023-04-26	20.390	21.200	20.290	20.970	20.240	6,831,976
2023-04-25	20.780	21.040	19.970	20.430	19.719	8,374,027
2023-04-24	20.880	21.100	20.660	20.830	20.105	3,484,328
2023-04-21	21.170	21.660	20.880	20.880	20.153	5,252,348
2023-04-20	21.660	21.770	21.170	21.260	20.230	5,284,027
2023-04-19	21.910	22.020	21.320	21.660	20.611	5,531,839
2023-04-18	21.930	22.210	21.710	21.900	20.839	4,416,824
2023-04-17	21.810	22.450	21.600	22.120	21.049	4,827,698
2023-04-14	22.000	22.250	21.940	21.940	20.877	2,825,368
2023-04-13	22.080	22.240	21.900	22.100	21.030	3,855,709
2023-04-12	22.720	22.790	22.000	22.100	21.030	4,345,571
2023-04-11	22.290	22.790	22.230	22.720	21.620	5,168,025
2023-04-10	23.330	23.340	22.300	22.400	21.315	6,484,746
2023-04-07	23.220	23.510	22.830	23.330	22.200	5,700,732
2023-04-06	23.110	23.270	22.560	23.200	22.076	5,854,212
2023-04-04	23.600	23.850	22.850	23.100	21.981	8,844,640
2023-04-03	24.060	24.320	23.420	23.640	22.495	7,470,712
2023-03-31	23.320	24.630	23.300	23.990	22.828	10,282,063
2023-03-30	22.630	23.590	22.610	23.470	22.333	8,608,225
2023-03-29	22.700	22.910	22.450	22.720	21.620	5,547,043
2023-03-28	22.500	23.090	22.310	22.740	21.639	7,051,434
2023-03-27	23.190	23.190	22.520	22.570	21.477	7,729,771
2023-03-24	22.210	23.450	21.880	23.030	21.915	13,696,630
2023-03-23	22.750	23.100	22.140	22.300	21.220	11,752,421
2023-03-22	22.300	23.650	22.210	22.690	21.591	27,527,880
2023-03-21	24.080	24.380	21.960	21.960	20.897	32,304,030
2023-03-20	24.550	24.750	23.800	24.400	23.218	8,592,617
2023-03-17	25.030	25.250	24.330	24.650	23.456	9,545,268
2023-03-16	25.490	25.650	24.780	24.890	23.685	5,815,148
2023-03-15	25.780	25.960	25.420	25.640	24.398	3,681,607
2023-03-14	25.800	25.950	25.130	25.650	24.408	5,567,096
2023-03-13	25.700	25.960	25.210	25.920	24.665	7,118,077
2023-03-10	26.710	26.880	25.270	25.500	24.265	13,882,737
2023-03-09	27.110	27.200	26.650	26.720	25.426	3,699,843
2023-03-08	26.840	27.260	26.630	27.110	25.797	5,160,020
2023-03-07	26.900	27.050	26.720	26.810	25.512	3,669,806
2023-03-06	27.130	27.550	26.700	26.900	25.597	6,009,709
2023-03-03	27.290	27.570	26.980	27.050	25.740	3,841,900
2023-03-02	26.900	27.740	26.900	27.200	25.883	6,218,587
2023-03-01	26.780	27.120	26.480	26.900	25.597	5,212,569
2023-02-28	26.700	26.930	26.370	26.610	25.321	3,858,422
2023-02-27	26.430	26.940	26.180	26.700	25.407	5,727,976
2023-02-24	26.860	27.100	26.470	26.600	25.312	3,186,800
2023-02-23	26.940	27.100	26.620	26.770	25.474	4,689,460
2023-02-22	26.850	27.150	26.590	26.940	25.635	4,765,240
2023-02-21	26.610	27.240	26.210	26.910	25.607	4,605,766
2023-02-20	27.000	27.230	26.410	26.650	25.359	6,394,839
2023-02-17	26.800	27.780	26.670	26.880	25.578	7,392,035
2023-02-16	27.950	27.950	26.570	26.660	25.369	7,622,694
2023-02-15	26.860	27.980	26.820	27.580	26.244	8,397,214
2023-02-14	26.790	26.950	26.460	26.860	25.559	4,453,799
2023-02-13	26.430	27.250	26.400	26.680	25.388	7,228,781
2023-02-10	26.850	26.930	26.170	26.410	25.131	7,016,266
2023-02-09	26.270	26.960	26.180	26.940	25.635	5,390,049
2023-02-08	27.000	27.070	26.150	26.320	25.045	8,504,166
2023-02-07	26.300	27.630	26.120	27.020	25.711	13,478,355

← NewerPage 15 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.