Yantai Tayho Advanced Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	19.150	19.350	19.080	19.200	17.644	7,093,489
2022-02-08	19.590	19.590	18.830	19.210	17.653	6,982,029
2022-02-07	18.920	19.640	18.910	19.440	17.865	7,903,260
2022-01-28	19.140	19.250	18.410	18.490	16.992	6,944,528
2022-01-27	19.430	19.560	19.000	19.060	17.515	5,050,509
2022-01-26	19.310	19.610	19.100	19.490	17.911	5,069,717
2022-01-25	19.750	20.050	19.300	19.420	17.846	7,940,863
2022-01-24	19.370	19.870	19.330	19.770	18.168	7,749,757
2022-01-21	19.270	19.550	18.590	19.530	17.947	11,320,195
2022-01-20	19.820	20.000	19.200	19.220	17.662	12,911,088
2022-01-19	20.660	20.660	19.750	19.920	18.306	16,719,697
2022-01-18	20.060	20.500	19.980	20.480	18.820	11,101,117
2022-01-17	20.480	20.620	20.020	20.140	18.508	9,976,575
2022-01-14	20.060	20.500	19.820	20.450	18.793	13,046,070
2022-01-13	19.890	20.240	19.670	20.180	18.545	14,100,689
2022-01-12	19.620	19.830	19.510	19.710	18.113	5,788,831
2022-01-11	19.650	19.860	19.550	19.620	18.030	5,684,675
2022-01-10	19.420	19.730	19.260	19.680	18.085	7,820,950
2022-01-07	19.490	19.770	19.340	19.350	17.782	6,909,100
2022-01-06	19.120	19.550	19.040	19.480	17.901	7,237,740
2022-01-05	19.750	19.760	19.050	19.180	17.626	9,165,511
2022-01-04	19.710	19.940	19.610	19.740	18.140	9,242,347
2021-12-31	19.850	19.930	19.500	19.610	18.021	9,692,044
2021-12-30	19.530	19.680	19.320	19.600	18.012	7,395,617
2021-12-29	19.800	19.800	19.400	19.410	17.837	9,650,124
2021-12-28	19.300	20.160	19.170	19.810	18.205	16,583,467
2021-12-27	19.410	19.440	19.000	19.200	17.644	8,291,820
2021-12-24	19.480	19.780	19.380	19.510	17.929	12,375,833
2021-12-23	19.420	19.580	19.400	19.490	17.911	6,836,297
2021-12-22	19.350	19.690	19.320	19.690	18.094	8,007,919
2021-12-21	19.340	19.490	19.220	19.380	17.809	8,074,968
2021-12-20	19.720	19.840	19.240	19.330	17.764	12,984,392
2021-12-17	20.160	20.200	19.630	19.680	18.085	11,338,151
2021-12-16	20.020	20.160	19.950	20.130	18.499	8,688,338
2021-12-15	20.190	20.300	19.900	20.020	18.398	10,901,713
2021-12-14	20.260	20.650	20.090	20.200	18.563	11,082,338
2021-12-13	20.440	20.620	20.170	20.260	18.618	12,836,596
2021-12-10	20.320	20.680	20.260	20.450	18.793	10,265,182
2021-12-09	20.590	20.720	20.290	20.320	18.673	14,154,487
2021-12-08	20.870	20.890	20.380	20.590	18.921	9,655,195
2021-12-07	21.220	21.300	20.300	20.540	18.875	13,544,480
2021-12-06	21.460	21.680	20.980	20.990	19.289	15,276,465
2021-12-03	21.400	21.900	21.330	21.660	19.905	11,813,252
2021-12-02	21.910	22.100	21.150	21.320	19.592	21,196,955
2021-12-01	22.080	22.350	21.710	22.050	20.263	13,373,598
2021-11-30	22.330	22.550	21.850	21.980	20.199	15,924,615
2021-11-29	21.360	22.680	21.190	22.330	20.520	24,362,134
2021-11-26	21.450	22.300	21.350	21.610	19.859	16,077,165
2021-11-25	21.280	21.860	21.170	21.590	19.840	15,716,397
2021-11-24	21.720	21.960	21.250	21.320	19.592	21,402,115
2021-11-23	20.900	22.320	20.800	21.800	20.033	33,153,753
2021-11-22	20.540	21.000	20.280	20.780	19.096	21,876,941
2021-11-19	20.280	20.560	20.160	20.440	18.784	15,361,138
2021-11-18	20.640	20.720	20.220	20.290	18.646	17,027,692
2021-11-17	20.580	20.850	20.240	20.570	18.903	21,629,428
2021-11-16	19.790	21.230	19.700	20.680	19.004	34,070,212
2021-11-15	20.010	20.640	19.780	20.190	18.554	29,632,727
2021-11-12	20.220	20.620	19.950	20.220	18.581	35,293,126
2021-11-11	20.950	21.100	19.640	20.700	19.022	65,744,868
2021-11-10	20.710	21.330	20.220	21.330	19.601	62,933,531

← NewerPage 20 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.