Yantai Tayho Advanced Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	10.550	10.750	10.530	10.730	10.715	16,964,467
2025-07-23	10.690	10.740	10.510	10.530	10.516	12,406,519
2025-07-22	10.650	10.750	10.620	10.710	10.695	17,453,894
2025-07-21	10.400	10.690	10.400	10.650	10.635	15,139,688
2025-07-18	10.380	10.440	10.330	10.400	10.386	7,323,701
2025-07-17	10.270	10.330	10.220	10.330	10.316	7,248,777
2025-07-16	10.230	10.310	10.210	10.250	10.236	6,828,277
2025-07-15	10.300	10.360	10.150	10.230	10.216	13,025,680
2025-07-14	10.360	10.430	10.260	10.360	10.346	15,148,358
2025-07-11	10.550	10.600	10.460	10.520	10.506	10,678,949
2025-07-10	10.560	10.580	10.490	10.550	10.535	7,554,600
2025-07-09	10.650	10.660	10.520	10.540	10.526	10,450,298
2025-07-08	10.530	10.740	10.510	10.650	10.635	12,559,156
2025-07-07	10.480	10.600	10.270	10.540	10.526	8,713,212
2025-07-04	10.650	10.650	10.440	10.460	10.446	12,289,148
2025-07-03	10.620	10.650	10.550	10.630	10.615	11,090,670
2025-07-02	10.780	10.780	10.550	10.620	10.605	12,442,820
2025-07-01	10.770	10.770	10.540	10.690	10.675	15,790,200
2025-06-30	10.510	10.890	10.450	10.780	10.765	23,243,877
2025-06-27	10.620	10.770	10.480	10.520	10.506	20,038,783
2025-06-26	10.760	10.950	10.600	10.650	10.635	44,768,839
2025-06-25	10.220	10.600	10.220	10.510	10.496	28,178,336
2025-06-24	9.990	10.210	9.990	10.180	10.166	10,488,110
2025-06-23	9.810	10.030	9.810	9.990	9.976	7,457,600
2025-06-20	9.900	9.980	9.870	9.880	9.866	6,965,206
2025-06-19	10.080	10.120	9.830	9.860	9.846	13,001,410
2025-06-18	10.140	10.200	10.070	10.120	10.106	7,208,400
2025-06-17	10.150	10.230	10.100	10.190	10.176	6,541,100
2025-06-16	10.070	10.150	10.030	10.150	10.136	7,426,100
2025-06-13	10.110	10.210	10.070	10.090	10.076	9,369,856
2025-06-12	10.300	10.310	10.160	10.160	10.146	11,083,400
2025-06-11	10.350	10.370	10.270	10.310	10.296	8,208,700
2025-06-10	10.460	10.460	10.210	10.280	10.266	13,254,792
2025-06-09	10.280	10.470	10.260	10.440	10.426	18,384,000
2025-06-06	10.180	10.340	10.150	10.240	10.226	11,860,221
2025-06-05	10.290	10.300	10.110	10.160	10.146	12,754,635
2025-06-04	10.220	10.300	10.160	10.290	10.276	9,633,980
2025-06-03	10.140	10.240	10.090	10.220	10.206	9,788,805
2025-05-30	10.160	10.220	10.080	10.140	10.126	9,005,837
2025-05-29	10.150	10.230	10.120	10.200	10.186	8,572,407
2025-05-28	10.250	10.260	10.120	10.150	10.136	7,623,702
2025-05-27	10.070	10.270	10.030	10.230	10.216	11,152,019
2025-05-26	9.990	10.110	9.960	10.090	10.076	7,662,400
2025-05-23	10.100	10.120	9.990	9.990	9.976	11,271,927
2025-05-22	10.310	10.320	10.030	10.030	10.016	16,694,600
2025-05-21	10.440	10.480	10.340	10.360	10.296	9,727,620
2025-05-20	10.540	10.550	10.430	10.470	10.405	11,432,706
2025-05-19	10.300	10.560	10.130	10.540	10.475	18,009,827
2025-05-16	10.350	10.460	10.260	10.300	10.236	16,170,635
2025-05-15	10.530	10.750	10.390	10.410	10.346	20,008,184
2025-05-14	10.450	10.620	10.420	10.500	10.435	15,845,235
2025-05-13	10.720	10.780	10.480	10.520	10.455	18,648,526
2025-05-12	10.390	10.720	10.380	10.680	10.614	22,430,472
2025-05-09	10.580	10.600	10.350	10.350	10.286	16,207,319
2025-05-08	10.470	10.600	10.390	10.530	10.465	18,291,171
2025-05-07	10.620	10.620	10.380	10.510	10.445	22,556,722
2025-05-06	10.280	10.460	10.260	10.450	10.385	19,654,688
2025-04-30	10.140	10.340	10.130	10.200	10.137	17,339,553
2025-04-29	10.180	10.300	10.130	10.150	10.087	20,658,895
2025-04-28	10.670	10.720	10.160	10.170	10.107	31,895,267

← NewerPage 6 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.