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
2024-05-06	59.800	60.515	59.215	60.333	43.253	7,191,824
2024-04-30	60.866	62.075	59.943	60.138	43.113	7,409,462
2024-04-29	60.450	61.607	59.670	60.359	43.271	8,081,419
2024-04-26	60.060	62.309	59.813	61.087	43.793	10,908,883
2024-04-25	57.187	61.815	56.095	61.191	43.868	13,545,378
2024-04-24	56.420	58.032	55.497	57.876	41.491	10,026,599
2024-04-23	60.424	60.775	56.576	57.161	40.979	14,451,456
2024-04-22	60.853	64.493	60.853	61.555	44.129	17,478,780
2024-04-19	63.271	64.298	59.800	60.515	43.383	19,921,623
2024-04-18	58.513	63.271	56.784	63.271	45.359	22,953,464
2024-04-17	50.310	52.741	49.803	52.728	37.801	5,505,500
2024-04-16	50.830	51.441	49.088	49.257	35.312	4,918,851
2024-04-15	53.170	53.261	50.154	51.272	36.757	6,663,295
2024-04-12	55.263	56.290	53.560	53.690	38.490	6,690,039
2024-04-11	53.313	54.990	53.040	53.625	38.444	5,729,858
2024-04-10	55.120	55.770	53.170	53.599	38.425	7,323,394
2024-04-09	54.236	56.251	54.236	55.588	39.851	8,760,516
2024-04-08	57.616	58.929	54.366	54.509	39.078	12,165,044
2024-04-03	55.055	61.230	53.742	56.784	40.709	15,288,396
2024-04-02	53.300	56.979	53.118	56.030	40.168	14,495,609
2024-04-01	47.840	55.900	47.723	55.055	39.469	10,574,924
2024-03-29	46.527	47.645	46.306	47.476	34.036	1,026,779
2024-03-28	46.280	47.190	46.085	46.540	33.365	1,644,251
2024-03-27	48.139	48.217	46.410	46.423	33.281	1,605,925
2024-03-26	48.230	48.750	47.450	48.243	34.586	1,610,465
2024-03-25	48.997	49.764	48.100	48.230	34.576	1,796,516
2024-03-22	49.790	50.518	48.750	49.127	35.219	2,077,119
2024-03-21	50.817	50.947	49.530	50.401	36.133	1,964,437
2024-03-20	49.764	51.090	49.647	50.947	36.524	2,805,357
2024-03-19	50.050	51.376	49.920	50.323	36.077	3,255,687
2024-03-18	49.738	50.570	48.750	50.557	36.244	4,636,844
2024-03-15	46.410	49.192	45.890	49.140	35.229	4,418,018
2024-03-14	47.190	48.035	45.955	46.241	33.150	2,340,804
2024-03-13	46.098	46.956	45.643	46.514	33.346	2,432,464
2024-03-12	46.410	46.540	45.513	45.890	32.899	1,965,332
2024-03-11	44.785	46.410	44.785	46.410	33.271	3,014,844
2024-03-08	44.850	45.591	44.278	44.668	32.023	1,550,420
2024-03-07	44.681	46.579	44.681	44.928	32.209	2,378,111
2024-03-06	44.252	45.110	43.940	44.629	31.995	1,305,587
2024-03-05	44.941	45.266	44.304	44.603	31.976	1,539,359
2024-03-04	45.526	46.150	44.668	45.149	32.367	1,603,735
2024-03-01	45.903	46.046	45.162	45.500	32.619	2,011,559
2024-02-29	43.810	45.851	43.524	45.695	32.759	2,198,218
2024-02-28	45.825	47.398	44.408	44.408	31.836	2,955,581
2024-02-27	44.863	45.695	44.278	45.695	32.759	1,725,950
2024-02-26	45.032	45.695	44.512	44.941	32.218	1,961,463
2024-02-23	44.460	45.240	44.239	44.863	32.162	1,578,311
2024-02-22	43.953	44.434	43.706	44.421	31.846	1,345,340
2024-02-21	44.070	45.630	43.550	44.239	31.715	2,092,328
2024-02-20	44.057	44.304	43.147	44.044	31.575	1,616,854
2024-02-19	44.850	45.370	43.615	44.083	31.603	2,296,107
2024-02-08	42.315	46.605	42.315	44.694	32.041	3,767,089
2024-02-07	41.340	43.121	41.340	42.536	30.494	3,099,653
2024-02-06	36.660	42.224	36.413	41.730	29.916	3,234,235
2024-02-05	39.494	39.494	35.880	37.115	26.608	2,718,325
2024-02-02	41.119	42.432	38.415	39.728	28.481	2,256,615
2024-02-01	39.780	41.470	39.403	41.197	29.534	2,153,553
2024-01-31	42.185	42.549	39.468	40.053	28.714	2,013,181
2024-01-30	43.329	43.446	42.055	42.185	30.243	1,289,708
2024-01-29	44.759	44.759	43.030	43.108	30.904	1,182,231

← NewerPage 11 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.