Ganzhou Tengyuan Cobalt New Material Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	49.660	50.050	49.153	49.881	36.698	2,097,680
2024-07-29	50.804	50.804	49.816	50.180	36.918	2,314,501
2024-07-26	49.140	52.520	49.140	50.804	37.377	4,387,047
2024-07-25	48.971	49.894	48.243	49.192	36.191	2,486,662
2024-07-24	49.439	49.894	48.880	49.088	36.114	2,747,789
2024-07-23	51.792	52.078	49.829	49.829	36.659	4,025,526
2024-07-22	53.391	53.508	51.428	51.792	38.104	4,138,867
2024-07-19	52.767	54.132	52.260	53.716	39.519	4,263,817
2024-07-18	52.351	53.755	51.649	53.235	39.165	5,350,666
2024-07-17	55.159	55.510	53.378	53.417	39.299	8,753,418
2024-07-16	52.130	53.170	52.065	52.533	38.649	2,707,454
2024-07-15	53.313	53.534	52.299	52.949	38.955	4,208,155
2024-07-12	54.080	54.626	53.170	54.210	39.883	4,132,093
2024-07-11	52.910	55.705	52.871	54.210	39.883	8,275,754
2024-07-10	51.584	54.197	51.584	52.910	38.926	7,721,213
2024-07-09	48.776	50.180	48.100	50.050	36.822	2,337,797
2024-07-08	49.374	49.829	48.594	48.815	35.913	2,179,094
2024-07-05	49.205	49.751	48.464	49.452	36.382	1,569,204
2024-07-04	50.544	51.077	48.854	49.179	36.181	1,950,584
2024-07-03	49.933	50.596	49.530	50.050	36.822	1,639,540
2024-07-02	50.960	51.090	49.894	50.154	36.898	2,026,290
2024-07-01	50.544	51.246	50.050	51.012	37.530	2,444,239
2024-06-28	49.205	50.609	49.205	49.738	36.592	2,963,381
2024-06-27	51.740	51.909	49.088	49.270	36.248	4,812,632
2024-06-26	50.414	52.052	49.790	52.013	38.266	2,293,418
2024-06-25	50.284	50.830	49.920	50.388	37.071	1,776,993
2024-06-24	51.337	51.532	50.102	50.245	36.965	2,569,622
2024-06-21	52.000	52.676	51.558	51.597	37.960	1,565,423
2024-06-20	53.833	54.249	52.208	52.247	38.438	2,150,400
2024-06-19	53.612	54.314	53.235	53.768	39.557	1,956,106
2024-06-18	53.313	54.600	53.053	53.625	39.452	2,392,962
2024-06-17	52.364	53.872	52.364	53.508	39.366	1,924,330
2024-06-14	52.364	53.261	51.870	53.001	38.993	2,531,406
2024-06-13	52.845	53.339	52.156	52.650	38.735	1,888,474
2024-06-12	52.780	53.131	52.416	52.806	38.850	1,843,561
2024-06-11	51.376	52.936	51.116	52.611	38.706	2,367,768
2024-06-07	53.014	53.404	51.870	52.819	38.859	2,579,395
2024-06-06	54.015	54.678	52.117	52.377	38.534	3,590,504
2024-06-05	53.989	54.860	53.170	53.586	39.423	3,075,846
2024-06-04	54.535	55.510	54.184	55.380	40.743	2,976,412
2024-06-03	54.197	55.237	53.443	54.535	40.122	3,514,687
2024-05-31	54.587	55.107	54.366	54.626	40.189	2,244,486
2024-05-30	56.394	57.031	54.522	54.717	40.256	4,211,065
2024-05-29	56.550	58.981	56.446	58.695	42.079	4,730,767
2024-05-28	57.395	58.734	57.018	57.109	40.942	4,203,820
2024-05-27	56.992	57.798	55.744	57.096	40.932	3,636,444
2024-05-24	56.680	58.409	56.160	57.577	41.277	4,607,974
2024-05-23	57.356	57.590	56.108	56.420	40.448	5,483,717
2024-05-22	59.137	62.010	58.825	59.410	42.591	6,736,214
2024-05-21	61.126	62.010	58.565	58.630	42.032	7,061,191
2024-05-20	60.060	62.205	59.644	61.750	44.269	10,359,020
2024-05-17	57.278	58.656	56.810	58.656	42.051	4,332,895
2024-05-16	58.487	58.981	57.044	57.278	41.063	4,273,871
2024-05-15	58.240	59.306	57.824	58.110	41.659	4,200,560
2024-05-14	59.137	59.787	57.980	58.669	42.060	4,620,392
2024-05-13	59.384	59.384	58.240	58.812	42.162	4,426,951
2024-05-10	61.074	62.140	59.215	60.424	43.318	7,481,933
2024-05-09	57.733	63.778	57.694	61.360	43.989	13,457,629
2024-05-08	59.150	59.774	57.772	57.798	41.436	6,688,417
2024-05-07	60.060	61.620	59.670	60.268	43.206	7,653,314

← NewerPage 10 of 19 · 1,116 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-16	0.3000 CNY
2026-06-04	1.3000 CNY
2025-10-16	1.0000 CNY
2025-05-28	0.5000 CNY
2024-05-30	1.5000 CNY
2023-06-07	1.5600 CNY
2022-05-24	7.1820 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.