Yantai Tayho Advanced Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	15.610	15.900	15.260	15.510	14.759	4,789,837
2022-08-03	15.680	16.090	15.650	15.680	14.921	5,225,078
2022-08-02	15.960	16.030	15.460	15.700	14.940	5,733,512
2022-08-01	15.720	16.020	15.630	15.980	15.206	3,771,863
2022-07-29	15.970	16.090	15.770	15.810	15.044	3,290,946
2022-07-28	15.990	16.130	15.900	15.960	15.187	2,814,132
2022-07-27	15.880	15.950	15.760	15.910	15.140	1,995,282
2022-07-26	15.720	16.020	15.630	15.910	15.140	2,372,800
2022-07-25	16.030	16.130	15.570	15.730	14.968	2,960,996
2022-07-22	16.050	16.270	15.870	16.040	15.263	4,018,620
2022-07-21	16.290	16.460	16.100	16.110	15.330	3,740,561
2022-07-20	16.140	16.420	16.100	16.330	15.539	4,448,628
2022-07-19	15.960	16.330	15.890	16.130	15.349	4,831,134
2022-07-18	15.650	15.970	15.650	15.820	15.054	4,243,365
2022-07-15	15.970	16.120	15.640	15.640	14.883	4,035,460
2022-07-14	15.510	16.230	15.410	15.940	15.168	7,879,293
2022-07-13	15.700	15.730	15.530	15.610	14.854	3,111,738
2022-07-12	16.210	16.210	15.450	15.580	14.825	7,358,367
2022-07-11	15.980	16.140	15.470	15.860	15.092	11,786,642
2022-07-08	16.450	17.260	16.270	16.560	15.758	14,145,963
2022-07-07	16.500	16.660	16.310	16.390	15.596	6,068,093
2022-07-06	17.100	17.170	16.240	16.540	15.739	9,865,057
2022-07-05	16.760	17.430	16.710	17.100	16.272	11,712,481
2022-07-04	16.920	17.270	16.730	16.770	15.958	7,830,735
2022-07-01	16.820	17.100	16.620	16.860	16.044	6,136,790
2022-06-30	16.880	17.210	16.690	16.750	15.939	9,686,613
2022-06-29	16.930	17.920	16.610	16.690	15.882	20,317,898
2022-06-28	16.570	17.430	16.190	17.090	16.262	16,579,742
2022-06-27	16.390	16.560	16.160	16.390	15.596	8,157,649
2022-06-24	16.020	16.520	15.870	16.400	15.606	10,084,020
2022-06-23	15.460	16.230	15.460	15.980	15.206	5,808,589
2022-06-22	16.000	16.000	15.510	15.510	14.759	5,030,015
2022-06-21	15.670	16.350	15.560	15.910	15.140	9,896,630
2022-06-20	15.270	15.690	15.180	15.500	14.749	4,420,674
2022-06-17	15.150	15.350	15.050	15.250	14.511	3,689,465
2022-06-16	15.450	15.580	15.250	15.270	14.531	3,851,200
2022-06-15	15.320	15.720	15.290	15.440	14.692	7,240,956
2022-06-14	15.190	15.390	14.910	15.320	14.578	4,453,033
2022-06-13	15.010	15.320	14.980	15.250	14.511	4,013,904
2022-06-10	14.990	15.200	14.810	15.130	14.397	3,357,603
2022-06-09	15.080	15.230	14.810	14.890	14.169	3,084,267
2022-06-08	15.000	15.280	14.820	15.120	14.388	4,160,217
2022-06-07	15.070	15.110	14.920	15.010	14.283	3,073,572
2022-06-06	14.630	15.230	14.600	15.160	14.426	6,112,191
2022-06-02	14.650	14.680	14.380	14.640	13.931	2,984,345
2022-06-01	14.360	14.650	14.330	14.530	13.826	3,503,417
2022-05-31	14.170	14.450	14.170	14.340	13.646	2,582,882
2022-05-30	14.210	14.370	14.090	14.240	13.550	3,131,725
2022-05-27	14.400	14.460	14.110	14.160	13.474	2,692,090
2022-05-26	14.150	14.410	14.030	14.380	13.684	3,126,218
2022-05-25	13.930	14.170	13.850	14.150	13.465	3,543,927
2022-05-24	14.480	14.540	13.970	13.970	13.293	4,617,952
2022-05-23	14.170	14.650	14.170	14.520	13.817	4,556,379
2022-05-20	13.990	14.360	13.980	14.150	13.465	4,212,840
2022-05-19	14.040	14.090	13.770	14.020	13.341	4,245,433
2022-05-18	14.090	14.270	14.070	14.150	13.465	5,877,171
2022-05-17	14.460	14.650	14.360	14.590	13.408	4,050,207
2022-05-16	14.600	14.820	14.350	14.500	13.325	6,572,832
2022-05-13	14.380	14.700	14.300	14.580	13.398	5,232,763
2022-05-12	14.230	14.500	14.210	14.440	13.270	4,354,023

← NewerPage 18 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.