Yantai Tayho Advanced Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	10.780	10.940	10.610	10.680	10.614	30,220,567
2025-04-24	11.160	11.300	10.820	10.820	10.753	37,757,024
2025-04-23	11.260	11.500	11.120	11.300	11.230	38,563,367
2025-04-22	12.110	12.120	11.300	11.330	11.260	67,963,354
2025-04-21	12.000	12.220	11.810	12.100	12.025	58,829,194
2025-04-18	11.780	12.710	11.640	12.360	12.283	83,282,458
2025-04-17	11.220	12.330	11.140	11.900	11.826	72,696,246
2025-04-16	11.050	11.350	10.950	11.300	11.230	53,357,737
2025-04-15	11.020	11.170	10.850	10.980	10.912	35,525,552
2025-04-14	11.500	11.660	10.980	11.140	11.071	63,124,750
2025-04-11	11.370	11.700	11.210	11.300	11.230	74,094,954
2025-04-10	10.880	11.500	10.880	11.120	11.051	73,915,065
2025-04-09	11.150	11.390	10.500	11.200	11.131	87,827,438
2025-04-08	10.500	11.500	10.240	11.470	11.399	125,032,080
2025-04-07	10.160	11.040	10.040	10.820	10.753	121,672,111
2025-04-03	10.030	10.170	9.980	10.040	9.978	8,682,719
2025-04-02	10.120	10.300	10.080	10.120	10.057	8,002,000
2025-04-01	9.990	10.150	9.960	10.110	10.047	8,502,448
2025-03-31	10.160	10.210	9.900	9.970	9.908	13,515,875
2025-03-28	10.500	10.550	10.180	10.180	10.117	15,119,110
2025-03-27	10.580	10.650	10.400	10.550	10.485	17,001,256
2025-03-26	10.140	10.840	10.130	10.600	10.534	31,413,220
2025-03-25	10.070	10.180	10.020	10.150	10.087	7,840,300
2025-03-24	10.180	10.200	9.910	10.080	10.018	12,554,700
2025-03-21	10.470	10.550	10.170	10.180	10.117	17,457,602
2025-03-20	10.390	10.600	10.370	10.490	10.425	18,208,231
2025-03-19	10.410	10.560	10.360	10.390	10.326	10,297,600
2025-03-18	10.430	10.490	10.350	10.480	10.415	12,836,500
2025-03-17	10.550	10.610	10.410	10.440	10.375	12,472,024
2025-03-14	10.540	10.560	10.360	10.540	10.475	15,939,840
2025-03-13	10.610	10.690	10.410	10.520	10.455	19,640,300
2025-03-12	10.350	10.780	10.330	10.680	10.614	32,417,401
2025-03-11	10.100	10.360	10.060	10.310	10.246	14,254,550
2025-03-10	10.170	10.300	10.140	10.180	10.117	9,728,825
2025-03-07	10.110	10.290	10.030	10.210	10.147	12,790,065
2025-03-06	10.130	10.200	10.060	10.150	10.087	12,933,435
2025-03-05	10.220	10.260	10.010	10.130	10.067	13,385,700
2025-03-04	10.200	10.320	10.150	10.230	10.167	12,969,700
2025-03-03	10.140	10.450	10.140	10.240	10.177	21,534,000
2025-02-28	10.340	10.400	10.030	10.130	10.067	20,096,301
2025-02-27	10.320	10.530	10.210	10.340	10.276	25,768,807
2025-02-26	10.280	10.380	10.220	10.320	10.256	21,196,600
2025-02-25	9.890	10.400	9.850	10.220	10.157	28,127,167
2025-02-24	9.880	10.190	9.850	10.060	9.998	27,316,882
2025-02-21	9.900	9.980	9.860	9.920	9.859	19,381,662
2025-02-20	10.000	10.050	9.850	9.880	9.819	25,602,080
2025-02-19	10.000	10.140	9.920	10.110	10.047	23,364,628
2025-02-18	10.370	10.480	9.980	9.990	9.928	40,038,405
2025-02-17	11.360	11.360	10.310	10.380	10.316	82,069,720
2025-02-14	10.090	10.330	9.940	10.330	10.266	42,078,934
2025-02-13	9.300	9.690	9.270	9.390	9.332	32,504,988
2025-02-12	9.050	9.140	8.980	9.130	9.073	11,960,280
2025-02-11	9.200	9.210	8.970	9.090	9.034	9,257,906
2025-02-10	9.240	9.260	9.140	9.190	9.133	7,521,800
2025-02-07	9.090	9.320	9.060	9.220	9.163	10,142,412
2025-02-06	8.910	9.090	8.890	9.090	9.034	6,274,780
2025-02-05	9.030	9.130	8.900	8.980	8.924	7,604,572
2025-01-27	9.060	9.120	8.880	8.970	8.914	8,359,480
2025-01-24	9.070	9.180	9.030	9.170	9.113	8,683,494
2025-01-23	9.190	9.280	9.070	9.080	9.024	7,014,198

← NewerPage 7 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.