Yantai Tayho Advanced Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	10.110	10.180	10.060	10.090	10.076	8,422,433
2025-10-23	9.860	10.130	9.830	10.120	10.106	13,212,832
2025-10-22	9.860	9.910	9.820	9.860	9.846	4,648,499
2025-10-21	9.840	9.890	9.780	9.860	9.846	5,607,840
2025-10-20	9.890	9.920	9.770	9.800	9.787	6,367,911
2025-10-17	10.000	10.020	9.760	9.800	9.787	8,645,609
2025-10-16	10.060	10.060	9.930	9.950	9.936	6,967,149
2025-10-15	10.020	10.150	10.000	10.080	10.066	9,151,579
2025-10-14	10.030	10.120	9.940	9.970	9.956	11,342,906
2025-10-13	9.750	10.050	9.750	10.030	10.016	11,469,579
2025-10-10	9.970	10.030	9.900	10.010	9.996	11,133,813
2025-10-09	9.920	10.090	9.880	10.020	10.006	12,287,103
2025-09-30	9.770	9.900	9.750	9.880	9.866	8,607,482
2025-09-29	9.710	9.760	9.580	9.750	9.737	8,113,963
2025-09-26	9.620	9.840	9.580	9.750	9.737	9,979,631
2025-09-25	9.760	9.760	9.580	9.580	9.567	9,512,450
2025-09-24	9.640	9.750	9.630	9.740	9.727	7,805,971
2025-09-23	9.920	9.920	9.510	9.680	9.667	15,507,719
2025-09-22	10.060	10.060	9.880	9.930	9.916	8,822,381
2025-09-19	10.000	10.060	9.950	10.030	10.016	9,039,968
2025-09-18	10.120	10.150	9.910	9.980	9.966	15,384,438
2025-09-17	10.110	10.130	10.040	10.090	10.076	8,555,421
2025-09-16	10.130	10.140	10.010	10.110	10.096	10,317,328
2025-09-15	10.190	10.190	10.100	10.130	10.116	8,338,656
2025-09-12	10.260	10.270	10.150	10.170	10.156	10,644,100
2025-09-11	10.200	10.260	10.070	10.260	10.246	12,205,645
2025-09-10	10.290	10.310	10.120	10.190	10.176	11,944,100
2025-09-09	10.450	10.450	10.220	10.280	10.266	12,439,218
2025-09-08	10.230	10.500	10.220	10.470	10.456	21,156,784
2025-09-05	10.030	10.200	10.020	10.190	10.176	14,282,054
2025-09-04	9.990	10.130	9.900	9.990	9.976	15,520,690
2025-09-03	10.140	10.170	9.910	9.940	9.926	13,903,273
2025-09-02	10.250	10.260	10.010	10.100	10.086	18,791,188
2025-09-01	10.350	10.360	10.200	10.240	10.226	14,385,402
2025-08-29	10.400	10.430	10.280	10.310	10.296	14,434,029
2025-08-28	10.500	10.590	10.110	10.390	10.376	24,979,726
2025-08-27	11.020	11.030	10.520	10.520	10.506	29,424,931
2025-08-26	11.010	11.050	10.830	10.980	10.965	21,165,680
2025-08-25	11.040	11.070	10.930	10.990	10.975	20,649,882
2025-08-22	11.080	11.110	10.990	11.030	11.015	14,170,144
2025-08-21	11.170	11.190	10.980	11.030	11.015	15,746,990
2025-08-20	11.060	11.130	10.990	11.130	11.115	13,721,549
2025-08-19	10.940	11.220	10.920	11.100	11.085	24,372,879
2025-08-18	11.040	11.060	10.930	10.960	10.945	21,143,047
2025-08-15	10.860	11.030	10.840	11.020	11.005	12,457,009
2025-08-14	11.060	11.100	10.760	10.830	10.815	18,383,562
2025-08-13	11.090	11.130	11.000	11.030	11.015	13,384,663
2025-08-12	11.180	11.190	11.040	11.090	11.075	11,241,426
2025-08-11	11.080	11.210	11.000	11.170	11.155	14,739,567
2025-08-08	11.060	11.200	11.030	11.070	11.055	12,736,934
2025-08-07	11.220	11.220	11.040	11.040	11.025	20,817,144
2025-08-06	10.810	11.290	10.800	11.260	11.245	31,665,410
2025-08-05	10.820	10.860	10.710	10.770	10.755	11,383,208
2025-08-04	10.630	10.910	10.610	10.830	10.815	14,024,471
2025-08-01	10.630	10.730	10.570	10.620	10.605	9,475,883
2025-07-31	10.800	10.850	10.570	10.620	10.605	17,043,899
2025-07-30	10.700	11.210	10.690	10.850	10.835	27,738,320
2025-07-29	10.700	10.730	10.550	10.700	10.685	11,218,100
2025-07-28	10.760	10.820	10.640	10.690	10.675	11,650,200
2025-07-25	10.720	10.830	10.670	10.700	10.685	13,076,500

← NewerPage 5 of 21 · 1,218 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.