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
2024-01-26	44.915	45.331	44.304	44.460	31.873	1,346,049
2024-01-25	43.615	45.344	42.900	45.019	32.274	2,129,620
2024-01-24	43.342	43.563	41.730	43.355	31.081	2,100,430
2024-01-23	42.991	43.797	41.938	43.160	30.942	2,141,799
2024-01-22	46.644	46.696	43.030	43.329	31.063	3,702,773
2024-01-19	47.749	48.893	46.969	47.008	33.700	2,161,018
2024-01-18	48.425	48.425	46.540	47.853	34.306	3,624,746
2024-01-17	49.907	50.050	48.893	48.945	35.089	2,039,389
2024-01-16	49.777	50.479	49.270	50.011	35.853	2,476,450
2024-01-15	49.920	49.920	49.920	49.920	35.788	0
2024-01-12	49.881	50.700	49.569	49.920	35.788	2,201,924
2024-01-11	48.061	50.635	47.775	50.245	36.021	2,901,572
2024-01-10	48.074	49.036	47.203	47.996	34.408	1,592,842
2024-01-09	48.230	49.088	47.099	48.178	34.539	1,743,791
2024-01-08	49.101	49.686	48.308	48.386	34.688	1,641,500
2024-01-05	49.543	50.440	49.023	49.205	35.275	1,718,824
2024-01-04	49.842	50.245	49.296	49.634	35.583	1,403,034
2024-01-03	50.063	50.544	49.803	50.193	35.983	1,472,660
2024-01-02	51.168	51.220	50.258	50.258	36.030	2,285,555
2023-12-29	49.439	51.337	49.322	51.181	36.692	3,925,172
2023-12-28	46.930	49.777	46.930	49.686	35.620	3,721,060
2023-12-27	46.787	47.034	46.215	46.930	33.644	1,257,355
2023-12-26	47.151	47.411	46.384	46.813	33.560	1,438,548
2023-12-25	47.645	47.710	46.813	47.255	33.877	1,216,675
2023-12-22	46.761	48.191	46.384	47.645	34.157	2,036,129
2023-12-21	46.228	47.008	45.695	46.878	33.607	1,552,944
2023-12-20	46.813	47.125	46.137	46.137	33.076	1,172,953
2023-12-19	47.190	47.190	46.410	46.800	33.551	1,384,794
2023-12-18	47.151	47.632	46.579	46.644	33.439	1,409,278
2023-12-15	47.827	48.555	47.450	47.671	34.175	1,367,101
2023-12-14	47.710	48.295	47.541	47.554	34.092	1,217,000
2023-12-13	48.529	48.529	47.372	47.372	33.961	1,661,722
2023-12-12	48.516	48.828	48.022	48.334	34.651	1,087,785
2023-12-11	48.191	48.737	47.359	48.685	34.902	1,989,182
2023-12-08	49.374	49.790	48.178	48.191	34.548	2,522,632
2023-12-07	50.349	50.349	48.594	49.309	35.350	2,645,929
2023-12-06	47.840	50.674	47.619	49.660	35.601	3,913,117
2023-12-05	48.100	49.010	47.944	47.944	34.371	1,375,970
2023-12-04	48.685	49.166	48.464	48.529	34.791	1,260,670
2023-12-01	48.997	49.010	47.840	48.516	34.781	1,891,801
2023-11-30	50.440	50.440	48.750	49.010	35.135	1,953,038
2023-11-29	49.764	51.064	49.712	50.635	36.300	2,380,276
2023-11-28	49.244	49.920	48.945	49.894	35.769	1,465,421
2023-11-27	48.997	49.647	48.750	49.166	35.247	1,906,621
2023-11-24	50.128	50.128	48.945	48.984	35.117	1,936,171
2023-11-23	49.439	50.232	49.348	50.050	35.881	1,546,673
2023-11-22	50.310	50.700	49.517	49.569	35.536	2,298,592
2023-11-21	51.675	51.675	50.882	50.895	36.487	2,105,634
2023-11-20	51.350	51.662	50.778	51.428	36.869	1,974,977
2023-11-17	50.739	51.649	50.570	51.376	36.832	2,074,930
2023-11-16	50.960	51.662	50.609	51.051	36.599	2,948,905
2023-11-15	50.713	51.506	50.544	51.363	36.822	3,783,904
2023-11-14	50.180	50.453	49.842	50.258	36.030	1,726,960
2023-11-13	49.946	50.362	49.608	50.024	35.862	1,568,292
2023-11-10	50.193	50.245	49.569	49.855	35.741	1,552,774
2023-11-09	50.076	50.635	49.907	50.271	36.039	1,859,053
2023-11-08	50.700	50.778	49.920	50.271	36.039	1,628,061
2023-11-07	50.518	50.739	50.141	50.505	36.207	1,650,731
2023-11-06	50.024	50.999	50.024	50.765	36.394	2,499,154
2023-11-03	49.894	50.037	49.374	49.881	35.760	1,827,794

← NewerPage 12 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.