Yantai Tayho Advanced Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	14.380	14.500	13.920	14.350	13.187	7,250,944
2022-05-10	13.590	14.350	13.480	14.000	12.865	8,479,900
2022-05-09	13.540	13.710	13.370	13.590	12.489	3,252,448
2022-05-06	13.370	13.580	13.210	13.440	12.351	4,146,586
2022-05-05	13.300	13.750	12.980	13.630	12.525	8,790,682
2022-04-29	12.650	13.340	12.640	13.130	12.066	6,394,643
2022-04-28	12.490	12.630	12.320	12.580	11.561	6,676,713
2022-04-27	11.960	12.650	11.790	12.600	11.579	12,248,498
2022-04-26	12.690	12.800	11.950	12.040	11.064	7,166,885
2022-04-25	13.820	13.890	12.590	12.620	11.597	9,120,751
2022-04-22	13.770	14.150	13.460	13.970	12.838	7,389,956
2022-04-21	14.470	14.470	13.690	13.720	12.608	9,435,557
2022-04-20	14.990	15.010	14.470	14.570	13.389	9,606,510
2022-04-19	15.110	15.180	14.980	15.100	13.876	4,224,534
2022-04-18	14.850	15.170	14.590	15.110	13.886	4,808,998
2022-04-15	15.230	15.300	14.930	14.990	13.775	4,860,212
2022-04-14	15.380	15.490	15.140	15.270	14.033	6,347,526
2022-04-13	15.200	15.600	15.060	15.230	13.996	7,230,939
2022-04-12	15.380	15.390	14.680	15.300	14.060	13,780,862
2022-04-11	16.180	16.600	15.250	15.360	14.115	12,302,731
2022-04-08	16.410	16.500	16.050	16.280	14.961	4,968,887
2022-04-07	16.660	16.770	16.440	16.500	15.163	4,313,861
2022-04-06	16.570	16.840	16.440	16.780	15.420	5,992,697
2022-04-01	16.260	16.580	16.250	16.550	15.209	4,427,724
2022-03-31	16.260	16.600	16.230	16.410	15.080	5,625,373
2022-03-30	16.130	16.460	16.030	16.390	15.062	6,183,416
2022-03-29	16.390	16.390	15.990	16.000	14.703	4,065,804
2022-03-28	16.150	16.490	15.600	16.250	14.933	5,523,255
2022-03-25	16.200	16.530	16.130	16.200	14.887	4,711,433
2022-03-24	16.390	16.390	16.160	16.200	14.887	3,750,218
2022-03-23	16.520	16.620	16.350	16.450	15.117	3,694,816
2022-03-22	16.560	16.630	16.370	16.400	15.071	5,866,076
2022-03-21	16.530	16.810	16.470	16.610	15.264	4,724,578
2022-03-18	16.480	16.670	16.350	16.620	15.273	4,961,035
2022-03-17	16.580	16.650	16.320	16.430	15.099	6,577,193
2022-03-16	16.200	16.490	15.570	16.330	15.007	8,935,684
2022-03-15	16.910	16.910	15.800	15.890	14.602	10,327,545
2022-03-14	17.300	17.540	16.890	16.930	15.558	7,423,595
2022-03-11	17.200	17.560	16.890	17.490	16.073	9,167,001
2022-03-10	16.800	17.600	16.800	17.350	15.944	14,241,357
2022-03-09	17.990	18.100	16.140	16.420	15.089	26,194,939
2022-03-08	18.750	18.800	17.930	17.930	16.477	8,364,926
2022-03-07	19.120	19.290	18.720	18.770	17.249	4,908,186
2022-03-04	19.300	19.430	19.050	19.120	17.571	5,968,671
2022-03-03	19.580	19.690	19.340	19.410	17.837	10,496,402
2022-03-02	19.470	19.660	19.160	19.480	17.901	7,814,594
2022-03-01	19.710	19.820	19.440	19.520	17.938	5,206,956
2022-02-28	19.470	19.870	19.270	19.680	18.085	10,173,014
2022-02-25	19.220	19.540	19.150	19.260	17.699	6,678,257
2022-02-24	19.300	19.520	18.760	19.020	17.479	8,332,784
2022-02-23	19.130	19.420	19.060	19.360	17.791	5,682,583
2022-02-22	19.330	19.340	19.030	19.180	17.626	5,724,131
2022-02-21	18.840	19.360	18.770	19.340	17.773	8,265,510
2022-02-18	18.600	18.960	18.550	18.840	17.313	4,466,733
2022-02-17	18.760	19.000	18.660	18.710	17.194	6,988,203
2022-02-16	18.290	19.000	18.270	18.870	17.341	8,073,643
2022-02-15	18.060	18.410	17.960	18.270	16.789	8,392,595
2022-02-14	18.530	18.660	17.800	18.080	16.615	12,395,063
2022-02-11	19.140	19.140	18.570	18.680	17.166	6,350,555
2022-02-10	19.250	19.340	18.970	19.140	17.589	5,476,851

← NewerPage 19 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.