Yantai Tayho Advanced Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	9.280	9.290	9.060	9.110	9.054	5,225,853
2025-01-21	9.300	9.360	9.240	9.280	9.223	6,140,891
2025-01-20	9.210	9.300	9.180	9.280	9.223	6,164,120
2025-01-17	9.050	9.180	9.020	9.170	9.113	7,858,149
2025-01-16	9.120	9.150	9.000	9.070	9.014	8,147,178
2025-01-15	9.020	9.070	8.920	9.040	8.984	8,354,845
2025-01-14	8.700	9.050	8.670	9.020	8.964	13,211,606
2025-01-13	8.510	8.690	8.500	8.650	8.596	5,319,454
2025-01-10	8.760	8.800	8.570	8.570	8.517	4,715,572
2025-01-09	8.760	8.810	8.680	8.740	8.686	4,943,031
2025-01-08	8.880	8.880	8.590	8.760	8.706	10,738,900
2025-01-07	8.930	8.950	8.840	8.920	8.865	5,709,202
2025-01-06	8.890	9.040	8.790	8.920	8.865	7,501,416
2025-01-03	9.060	9.220	8.870	8.890	8.835	9,964,797
2025-01-02	9.400	9.420	8.980	9.060	9.004	13,735,701
2024-12-31	9.600	9.670	9.400	9.400	9.342	9,002,351
2024-12-30	9.680	9.760	9.530	9.590	9.531	7,314,900
2024-12-27	9.520	9.740	9.430	9.680	9.620	8,395,533
2024-12-26	9.540	9.620	9.460	9.490	9.431	6,990,724
2024-12-25	9.750	9.800	9.450	9.550	9.491	7,957,027
2024-12-24	9.660	9.790	9.660	9.730	9.670	6,618,715
2024-12-23	9.940	9.970	9.640	9.660	9.600	10,807,216
2024-12-20	9.960	10.020	9.920	9.940	9.878	9,353,218
2024-12-19	9.980	10.070	9.800	9.980	9.918	12,945,210
2024-12-18	10.060	10.160	10.000	10.020	9.958	9,658,671
2024-12-17	10.500	10.570	10.030	10.060	9.998	24,618,982
2024-12-16	10.380	10.900	10.380	10.570	10.505	39,371,869
2024-12-13	10.440	10.600	10.210	10.280	10.216	14,877,160
2024-12-12	10.390	10.480	10.280	10.460	10.395	12,340,250
2024-12-11	10.310	10.520	10.300	10.390	10.326	12,308,801
2024-12-10	10.450	10.590	10.310	10.330	10.266	18,686,793
2024-12-09	10.090	10.440	10.080	10.240	10.177	15,596,784
2024-12-06	9.980	10.130	9.890	10.110	10.047	10,995,200
2024-12-05	9.860	9.990	9.820	9.940	9.878	7,749,800
2024-12-04	10.050	10.060	9.820	9.890	9.829	11,379,600
2024-12-03	10.140	10.170	9.920	10.030	9.968	11,007,277
2024-12-02	9.980	10.150	9.930	10.120	10.057	11,399,500
2024-11-29	9.890	10.050	9.740	9.970	9.908	11,942,600
2024-11-28	10.010	10.090	9.890	9.920	9.859	9,417,587
2024-11-27	9.830	10.050	9.600	10.040	9.978	12,774,600
2024-11-26	10.000	10.060	9.820	9.870	9.809	9,153,301
2024-11-25	10.030	10.130	9.840	10.050	9.988	10,516,100
2024-11-22	10.360	10.530	10.010	10.030	9.968	14,651,380
2024-11-21	10.530	10.580	10.280	10.410	10.346	12,302,017
2024-11-20	10.440	10.590	10.350	10.510	10.445	15,399,624
2024-11-19	10.180	10.440	10.080	10.440	10.375	15,123,388
2024-11-18	10.540	10.690	10.130	10.180	10.117	17,865,380
2024-11-15	10.520	11.080	10.320	10.560	10.495	28,266,782
2024-11-14	11.080	11.130	10.530	10.570	10.505	18,058,600
2024-11-13	11.200	11.390	10.750	10.960	10.892	24,606,626
2024-11-12	10.820	11.790	10.790	11.150	11.081	48,521,098
2024-11-11	10.450	10.780	10.410	10.750	10.683	19,739,823
2024-11-08	10.800	10.880	10.500	10.570	10.505	30,204,756
2024-11-07	10.090	10.390	10.060	10.390	10.326	17,264,230
2024-11-06	10.120	10.300	10.110	10.210	10.147	19,279,308
2024-11-05	9.700	10.120	9.640	10.030	9.968	15,674,014
2024-11-04	9.510	9.720	9.510	9.720	9.660	6,731,900
2024-11-01	9.890	9.950	9.520	9.550	9.491	15,601,335
2024-10-31	9.920	9.970	9.810	9.930	9.868	12,488,501
2024-10-30	9.970	9.990	9.780	9.900	9.839	11,239,727

← NewerPage 8 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.