Yantai Tayho Advanced Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	26.200	26.350	25.860	26.320	25.045	4,756,458
2023-02-03	26.560	26.560	25.550	26.200	24.931	10,004,289
2023-02-02	26.110	26.610	25.980	26.520	25.236	6,546,971
2023-02-01	26.740	27.350	26.050	26.100	24.836	11,965,348
2023-01-31	26.220	26.970	25.420	26.790	25.493	12,845,188
2023-01-30	26.010	27.250	25.750	26.360	25.083	16,212,520
2023-01-20	24.560	25.060	24.350	24.790	23.589	5,984,819
2023-01-19	24.240	24.650	24.060	24.500	23.313	4,126,475
2023-01-18	24.790	24.830	24.200	24.380	23.199	9,726,436
2023-01-17	23.640	24.790	23.640	24.780	23.580	12,285,084
2023-01-16	23.040	23.710	22.810	23.600	22.457	8,548,933
2023-01-13	22.880	23.180	22.600	23.040	21.924	6,185,048
2023-01-12	22.430	23.080	22.370	22.810	21.705	7,012,359
2023-01-11	22.230	22.720	22.110	22.430	21.344	6,357,868
2023-01-10	22.090	22.840	21.930	22.230	21.153	8,311,742
2023-01-09	22.530	22.860	21.440	22.060	20.992	11,631,885
2023-01-06	22.640	22.720	22.000	22.490	21.401	8,612,052
2023-01-05	21.640	22.850	21.640	22.700	21.601	11,855,915
2023-01-04	21.650	22.380	21.540	21.710	20.659	7,452,500
2023-01-03	21.210	21.980	21.130	21.650	20.602	6,142,404
2022-12-30	21.650	21.830	21.100	21.210	20.183	3,751,700
2022-12-29	21.340	22.100	21.230	21.510	20.468	5,042,156
2022-12-28	22.260	22.260	21.390	21.460	20.421	6,522,388
2022-12-27	21.090	22.210	20.850	22.000	20.935	7,631,703
2022-12-26	20.190	21.090	20.160	20.970	19.954	5,647,316
2022-12-23	20.580	20.640	20.000	20.150	19.174	6,201,590
2022-12-22	21.530	21.640	20.380	20.490	19.498	12,025,282
2022-12-21	21.450	21.730	21.250	21.440	20.402	3,415,790
2022-12-20	21.790	21.880	21.280	21.500	20.459	5,570,116
2022-12-19	21.710	21.770	21.460	21.690	20.640	4,917,440
2022-12-16	21.990	21.990	21.470	21.760	20.706	5,759,810
2022-12-15	22.000	22.440	21.900	22.000	20.935	5,343,857
2022-12-14	22.050	22.460	21.880	22.110	21.039	6,034,601
2022-12-13	22.750	22.750	21.740	22.000	20.935	10,376,396
2022-12-12	22.240	23.190	22.110	22.890	21.781	14,611,008
2022-12-09	22.000	22.420	21.680	22.120	21.049	9,741,341
2022-12-08	22.160	22.300	21.680	21.830	20.773	8,964,360
2022-12-07	22.630	23.100	21.960	22.160	21.087	15,603,437
2022-12-06	22.720	22.900	22.170	22.630	21.534	16,961,482
2022-12-05	21.190	23.050	21.190	22.990	21.877	31,491,383
2022-12-02	21.300	21.350	20.640	20.950	19.935	9,978,292
2022-12-01	20.200	21.000	20.200	20.820	19.812	9,125,768
2022-11-30	19.860	20.550	19.750	20.090	19.117	7,082,202
2022-11-29	19.590	20.210	19.590	19.830	18.870	9,201,528
2022-11-28	19.610	19.850	19.400	19.530	18.584	8,889,300
2022-11-25	20.690	20.690	19.780	19.950	18.984	10,768,886
2022-11-24	20.690	20.690	20.200	20.390	19.403	7,456,301
2022-11-23	20.900	20.920	20.100	20.460	19.469	11,748,477
2022-11-22	21.390	21.660	20.800	20.890	19.878	9,629,494
2022-11-21	20.490	21.380	20.360	21.240	20.211	14,179,302
2022-11-18	21.190	21.330	20.390	20.500	19.507	13,989,827
2022-11-17	21.240	21.500	20.770	21.370	20.335	14,459,121
2022-11-16	20.730	21.830	20.680	21.450	20.411	17,146,260
2022-11-15	19.630	20.750	19.630	20.720	19.717	18,269,466
2022-11-14	19.720	20.590	19.490	19.780	18.822	13,466,636
2022-11-11	19.290	19.800	19.100	19.720	18.765	14,490,176
2022-11-10	18.660	19.340	18.550	19.220	18.289	12,772,077
2022-11-09	18.610	19.180	18.610	18.800	17.890	11,943,362
2022-11-08	18.660	19.020	18.500	18.580	17.680	10,675,971
2022-11-07	18.380	18.660	18.260	18.460	17.566	8,021,120

← NewerPage 16 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.