Yantai Tayho Advanced Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	18.410	18.740	18.250	18.360	17.471	8,054,604
2022-11-03	17.780	18.460	17.600	18.410	17.518	11,479,084
2022-11-02	17.790	18.160	17.500	17.850	16.986	6,084,892
2022-11-01	16.900	17.860	16.800	17.790	16.928	8,745,669
2022-10-31	17.010	17.190	16.410	16.850	16.034	17,538,691
2022-10-28	18.100	18.230	17.620	17.660	16.805	6,144,088
2022-10-27	18.040	18.410	18.030	18.140	17.262	6,977,869
2022-10-26	18.180	18.360	17.820	18.000	17.128	11,836,860
2022-10-25	18.000	18.350	17.800	18.100	17.223	9,582,088
2022-10-24	18.120	18.500	18.080	18.120	17.242	10,708,619
2022-10-21	17.720	18.370	17.560	18.200	17.319	11,808,364
2022-10-20	17.840	18.010	17.660	17.710	16.852	4,169,708
2022-10-19	17.830	18.130	17.610	17.840	16.976	8,016,684
2022-10-18	17.950	18.050	17.570	17.900	17.033	6,599,167
2022-10-17	17.890	18.300	17.860	17.900	17.033	7,316,300
2022-10-14	17.180	18.070	17.150	17.870	17.005	12,061,859
2022-10-13	16.150	17.300	16.120	17.180	16.348	11,777,694
2022-10-12	15.730	16.320	15.570	16.300	15.511	4,831,954
2022-10-11	15.720	15.950	15.440	15.830	15.063	4,401,382
2022-10-10	16.400	16.450	15.430	15.790	15.025	8,923,346
2022-09-30	17.010	17.040	16.210	16.320	15.530	11,250,058
2022-09-29	17.500	17.630	17.000	17.080	16.253	7,894,784
2022-09-28	17.820	18.050	17.370	17.450	16.605	5,788,151
2022-09-27	17.580	17.760	17.380	17.720	16.862	5,883,657
2022-09-26	18.060	18.230	17.580	17.620	16.767	8,650,035
2022-09-23	18.030	18.540	17.750	18.230	17.347	12,077,976
2022-09-22	17.790	18.150	17.730	18.020	17.147	6,987,794
2022-09-21	17.760	17.980	17.570	17.880	17.014	4,245,707
2022-09-20	17.350	18.050	17.330	17.880	17.014	13,242,947
2022-09-19	17.410	17.410	16.880	17.250	16.415	9,919,565
2022-09-16	17.540	17.910	17.360	17.460	16.614	8,627,979
2022-09-15	17.900	18.000	17.250	17.560	16.710	10,700,700
2022-09-14	17.580	18.070	17.410	17.840	16.976	7,546,495
2022-09-13	17.850	18.190	17.700	17.790	16.928	8,359,157
2022-09-09	18.030	18.100	17.620	17.850	16.986	9,497,634
2022-09-08	18.760	18.880	18.000	18.020	17.147	13,869,865
2022-09-07	18.300	18.990	18.140	18.700	17.794	27,051,331
2022-09-06	17.600	18.760	17.300	18.400	17.509	27,161,276
2022-09-05	16.940	17.120	16.750	17.050	16.224	5,238,361
2022-09-02	16.580	16.980	16.570	16.900	16.082	4,223,821
2022-09-01	16.680	17.300	16.440	16.580	15.777	8,816,736
2022-08-31	17.090	17.120	16.550	16.590	15.787	8,010,815
2022-08-30	17.030	17.170	16.780	17.020	16.196	7,682,206
2022-08-29	16.950	17.200	16.800	16.860	16.044	4,503,011
2022-08-26	17.260	17.770	17.130	17.180	16.348	5,152,246
2022-08-25	17.670	17.670	17.000	17.160	16.329	5,660,519
2022-08-24	17.990	18.140	17.320	17.320	16.481	6,374,206
2022-08-23	18.100	18.300	17.940	18.000	17.128	5,889,945
2022-08-22	17.290	18.240	17.210	18.100	17.223	9,654,434
2022-08-19	17.750	17.810	17.170	17.300	16.462	6,982,448
2022-08-18	17.600	17.860	17.520	17.670	16.814	5,895,237
2022-08-17	18.080	18.240	17.590	17.790	16.928	7,201,381
2022-08-16	17.910	18.460	17.800	18.080	17.204	10,032,965
2022-08-15	17.700	18.030	17.400	17.880	17.014	8,481,110
2022-08-12	18.000	18.300	17.540	17.700	16.843	15,886,629
2022-08-11	17.200	17.650	17.100	17.560	16.710	10,032,172
2022-08-10	17.070	17.250	16.780	17.200	16.367	9,641,178
2022-08-09	17.410	17.580	16.940	17.090	16.262	9,750,746
2022-08-08	16.650	17.470	16.560	17.400	16.557	19,081,621
2022-08-05	15.510	16.650	15.410	16.500	15.701	8,887,483

← NewerPage 17 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.