Yantai Tayho Advanced Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 10.280 | 10.320 | 9.890 | 9.980 | 9.918 | 15,580,500 |
| 2024-10-28 | 10.250 | 10.390 | 10.210 | 10.280 | 10.216 | 15,210,967 |
| 2024-10-25 | 9.950 | 10.270 | 9.950 | 10.250 | 10.187 | 12,490,886 |
| 2024-10-24 | 10.010 | 10.080 | 9.920 | 9.980 | 9.918 | 7,662,918 |
| 2024-10-23 | 10.150 | 10.210 | 10.020 | 10.060 | 9.998 | 12,408,207 |
| 2024-10-22 | 10.010 | 10.250 | 10.000 | 10.180 | 10.117 | 16,794,275 |
| 2024-10-21 | 9.960 | 10.160 | 9.800 | 9.970 | 9.908 | 16,623,653 |
| 2024-10-18 | 9.570 | 10.000 | 9.500 | 9.870 | 9.809 | 20,049,984 |
| 2024-10-17 | 9.690 | 9.830 | 9.570 | 9.580 | 9.521 | 14,836,455 |
| 2024-10-16 | 9.340 | 9.620 | 9.320 | 9.510 | 9.451 | 9,641,420 |
| 2024-10-15 | 9.600 | 9.690 | 9.420 | 9.420 | 9.362 | 12,638,401 |
| 2024-10-14 | 9.630 | 9.750 | 9.470 | 9.710 | 9.650 | 13,562,600 |
| 2024-10-11 | 9.610 | 9.900 | 9.540 | 9.630 | 9.570 | 19,673,289 |
| 2024-10-10 | 9.700 | 9.940 | 9.520 | 9.600 | 9.541 | 19,417,723 |
| 2024-10-09 | 10.300 | 10.330 | 9.490 | 9.590 | 9.531 | 30,682,147 |
| 2024-10-08 | 11.060 | 11.060 | 10.010 | 10.480 | 10.415 | 45,778,366 |
| 2024-09-30 | 9.540 | 10.110 | 9.490 | 10.060 | 9.998 | 38,102,734 |
| 2024-09-27 | 9.040 | 9.470 | 9.000 | 9.260 | 9.203 | 24,165,145 |
| 2024-09-26 | 8.530 | 8.940 | 8.490 | 8.930 | 8.875 | 13,843,448 |
| 2024-09-25 | 8.560 | 8.770 | 8.510 | 8.530 | 8.477 | 12,261,000 |
| 2024-09-24 | 8.240 | 8.460 | 8.210 | 8.460 | 8.408 | 9,309,713 |
| 2024-09-23 | 8.160 | 8.240 | 8.120 | 8.180 | 8.129 | 3,282,887 |
| 2024-09-20 | 8.180 | 8.230 | 8.090 | 8.170 | 8.119 | 5,364,187 |
| 2024-09-19 | 7.980 | 8.300 | 7.980 | 8.200 | 8.149 | 8,521,857 |
| 2024-09-18 | 7.950 | 7.980 | 7.820 | 7.950 | 7.901 | 4,343,285 |
| 2024-09-13 | 8.050 | 8.070 | 7.940 | 7.960 | 7.911 | 4,693,501 |
| 2024-09-12 | 7.900 | 8.100 | 7.900 | 8.020 | 7.970 | 6,143,305 |
| 2024-09-11 | 7.860 | 7.980 | 7.840 | 7.930 | 7.881 | 5,121,685 |
| 2024-09-10 | 7.960 | 7.980 | 7.740 | 7.900 | 7.851 | 6,741,872 |
| 2024-09-09 | 7.960 | 8.060 | 7.880 | 7.910 | 7.861 | 5,108,921 |
| 2024-09-06 | 8.130 | 8.150 | 7.990 | 8.000 | 7.950 | 4,537,900 |
| 2024-09-05 | 8.040 | 8.180 | 8.040 | 8.140 | 8.090 | 5,070,000 |
| 2024-09-04 | 8.020 | 8.160 | 8.020 | 8.050 | 8.000 | 4,691,801 |
| 2024-09-03 | 7.970 | 8.140 | 7.920 | 8.040 | 7.990 | 4,896,272 |
| 2024-09-02 | 8.220 | 8.250 | 7.980 | 7.990 | 7.941 | 7,775,610 |
| 2024-08-30 | 8.170 | 8.330 | 8.010 | 8.210 | 8.159 | 9,427,035 |
| 2024-08-29 | 7.960 | 8.140 | 7.960 | 8.130 | 8.080 | 6,786,100 |
| 2024-08-28 | 7.850 | 8.070 | 7.810 | 8.000 | 7.950 | 5,369,800 |
| 2024-08-27 | 7.960 | 7.990 | 7.840 | 7.880 | 7.831 | 4,970,866 |
| 2024-08-26 | 7.800 | 8.120 | 7.800 | 8.000 | 7.950 | 8,890,772 |
| 2024-08-23 | 7.980 | 7.990 | 7.810 | 7.820 | 7.772 | 10,548,035 |
| 2024-08-22 | 7.880 | 8.290 | 7.810 | 8.110 | 8.060 | 14,524,764 |
| 2024-08-21 | 7.910 | 7.990 | 7.840 | 7.880 | 7.831 | 4,083,351 |
| 2024-08-20 | 8.150 | 8.190 | 7.900 | 7.920 | 7.871 | 6,907,101 |
| 2024-08-19 | 8.120 | 8.360 | 8.120 | 8.190 | 8.139 | 7,460,118 |
| 2024-08-16 | 8.210 | 8.230 | 8.080 | 8.080 | 8.030 | 5,242,541 |
| 2024-08-15 | 8.130 | 8.340 | 8.060 | 8.210 | 8.159 | 6,022,467 |
| 2024-08-14 | 8.300 | 8.340 | 8.150 | 8.150 | 8.100 | 5,334,700 |
| 2024-08-13 | 8.250 | 8.300 | 8.160 | 8.290 | 8.239 | 3,945,039 |
| 2024-08-12 | 8.250 | 8.290 | 8.180 | 8.220 | 8.169 | 3,284,500 |
| 2024-08-09 | 8.390 | 8.450 | 8.250 | 8.260 | 8.209 | 4,235,802 |
| 2024-08-08 | 8.310 | 8.390 | 8.210 | 8.370 | 8.318 | 4,823,100 |
| 2024-08-07 | 8.380 | 8.400 | 8.210 | 8.330 | 8.278 | 4,875,402 |
| 2024-08-06 | 8.290 | 8.420 | 8.290 | 8.380 | 8.328 | 5,468,874 |
| 2024-08-05 | 8.370 | 8.540 | 8.200 | 8.200 | 8.149 | 7,124,416 |
| 2024-08-02 | 8.390 | 8.530 | 8.380 | 8.400 | 8.348 | 4,924,505 |
| 2024-08-01 | 8.580 | 8.640 | 8.430 | 8.480 | 8.427 | 5,915,559 |
| 2024-07-31 | 8.130 | 8.560 | 8.120 | 8.560 | 8.507 | 8,788,957 |
| 2024-07-30 | 8.130 | 8.170 | 8.010 | 8.140 | 8.090 | 3,408,572 |
| 2024-07-29 | 8.150 | 8.200 | 8.050 | 8.130 | 8.080 | 4,052,900 |
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.