Yantai Tayho Advanced Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 17.600 | 19.390 | 17.600 | 19.390 | 17.819 | 23,234,956 |
| 2021-11-08 | 17.860 | 17.970 | 17.450 | 17.630 | 16.201 | 9,665,785 |
| 2021-11-05 | 18.210 | 18.280 | 17.860 | 17.910 | 16.459 | 9,672,749 |
| 2021-11-04 | 17.810 | 18.240 | 17.730 | 18.120 | 16.652 | 8,007,717 |
| 2021-11-03 | 17.850 | 17.940 | 17.560 | 17.810 | 16.367 | 6,368,778 |
| 2021-11-02 | 18.500 | 18.530 | 17.730 | 17.880 | 16.431 | 10,538,458 |
| 2021-11-01 | 17.950 | 18.620 | 17.800 | 18.370 | 16.881 | 12,301,825 |
| 2021-10-29 | 18.000 | 18.310 | 17.660 | 17.990 | 16.532 | 14,343,063 |
| 2021-10-28 | 18.660 | 18.690 | 17.910 | 17.940 | 16.486 | 12,736,104 |
| 2021-10-27 | 18.910 | 18.970 | 18.300 | 18.660 | 17.148 | 15,642,329 |
| 2021-10-26 | 19.500 | 19.510 | 18.930 | 19.000 | 17.460 | 18,958,641 |
| 2021-10-25 | 20.370 | 20.370 | 19.410 | 19.900 | 18.287 | 12,545,923 |
| 2021-10-22 | 20.480 | 20.930 | 20.200 | 20.360 | 18.710 | 9,944,168 |
| 2021-10-21 | 20.690 | 20.930 | 20.300 | 20.480 | 18.820 | 9,684,263 |
| 2021-10-20 | 20.700 | 20.970 | 20.510 | 20.780 | 19.096 | 6,589,082 |
| 2021-10-19 | 20.410 | 20.890 | 20.190 | 20.800 | 19.114 | 7,558,102 |
| 2021-10-18 | 20.250 | 20.550 | 20.090 | 20.350 | 18.701 | 7,586,834 |
| 2021-10-15 | 20.190 | 20.500 | 20.060 | 20.250 | 18.609 | 7,458,750 |
| 2021-10-14 | 19.730 | 20.370 | 19.410 | 20.230 | 18.591 | 9,063,761 |
← NewerPage 21 of 21 · 1,219 trading days
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.