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
2023-11-02	50.466	50.973	49.452	49.543	35.517	2,495,858
2023-11-01	51.519	51.727	50.466	50.609	36.282	2,716,958
2023-10-31	51.155	51.987	51.155	51.740	37.093	2,224,696
2023-10-30	51.181	51.844	50.830	51.636	37.018	3,557,582
2023-10-27	50.453	52.234	50.063	51.857	37.176	6,380,363
2023-10-26	47.060	50.635	46.891	50.375	36.114	7,990,447
2023-10-25	45.955	46.956	45.773	45.890	32.899	1,631,125
2023-10-24	44.863	46.033	44.863	45.981	32.964	1,612,811
2023-10-23	46.683	46.995	44.642	44.954	32.228	1,849,510
2023-10-20	45.968	47.905	45.721	47.008	33.700	2,281,782
2023-10-19	45.838	46.605	45.630	45.942	32.936	1,384,170
2023-10-18	46.930	46.930	45.968	45.968	32.955	1,230,593
2023-10-17	46.774	47.320	46.566	46.930	33.644	1,327,936
2023-10-16	48.880	49.114	46.501	46.774	33.532	3,081,975
2023-10-13	49.400	49.530	48.594	48.789	34.977	2,036,393
2023-10-12	47.762	49.816	47.762	49.777	35.685	3,554,545
2023-10-11	47.437	48.308	47.307	47.762	34.241	1,747,368
2023-10-10	47.606	48.490	47.346	47.424	33.998	1,553,152
2023-10-09	47.528	47.697	47.034	47.502	34.054	1,064,408
2023-09-28	48.321	48.425	47.567	47.645	34.157	1,082,875
2023-09-27	47.320	48.438	46.735	47.840	34.297	1,565,573
2023-09-26	47.866	47.983	46.865	46.865	33.598	1,272,119
2023-09-25	48.009	48.204	47.489	47.866	34.315	991,836
2023-09-22	47.320	48.178	47.229	48.035	34.436	1,065,373
2023-09-21	47.671	47.814	47.216	47.398	33.980	997,447
2023-09-20	47.970	48.165	47.593	47.593	34.120	957,187
2023-09-19	48.750	48.750	47.736	47.918	34.353	1,178,520
2023-09-18	47.775	49.257	47.593	48.737	34.940	1,764,137
2023-09-15	48.009	48.555	47.736	48.048	34.446	1,035,389
2023-09-14	47.957	48.100	47.463	47.827	34.287	1,032,369
2023-09-13	48.386	48.750	47.736	48.100	34.483	1,456,724
2023-09-12	48.815	49.712	48.360	48.633	34.865	1,804,202
2023-09-11	48.126	48.880	47.762	48.581	34.828	1,525,775
2023-09-08	47.658	48.451	47.645	48.100	34.483	1,034,886
2023-09-07	48.737	48.958	47.658	47.697	34.194	1,610,099
2023-09-06	48.100	48.984	47.853	48.893	35.052	2,005,004
2023-09-05	48.230	48.412	47.827	48.256	34.595	1,931,591
2023-09-04	47.424	48.672	47.320	48.308	34.632	2,969,702
2023-09-01	46.605	47.801	46.605	47.424	33.998	2,048,574
2023-08-31	46.969	47.255	46.566	46.644	33.439	1,695,309
2023-08-30	47.242	47.879	46.917	47.242	33.868	2,177,732
2023-08-29	46.553	47.502	46.358	47.242	33.868	2,510,840
2023-08-28	48.217	48.750	46.163	46.176	33.104	4,027,077
2023-08-25	46.020	46.644	44.564	45.422	32.563	2,604,014
2023-08-24	46.735	47.164	46.345	46.384	33.253	1,960,850
2023-08-23	47.450	47.814	46.696	46.787	33.542	2,200,367
2023-08-22	48.308	49.101	46.930	47.606	34.129	3,300,566
2023-08-21	46.800	50.544	46.371	48.750	34.949	6,122,258
2023-08-18	47.255	47.489	46.332	46.332	33.216	1,668,734
2023-08-17	47.008	47.515	46.436	47.281	33.896	1,354,710
2023-08-16	47.190	47.866	46.865	47.060	33.737	1,493,244
2023-08-15	47.814	47.996	46.618	47.177	33.821	1,706,104
2023-08-14	48.945	48.945	47.333	47.840	34.297	2,351,882
2023-08-11	50.830	50.947	49.205	49.244	35.303	1,772,056
2023-08-10	50.765	51.350	50.700	50.895	36.487	805,447
2023-08-09	51.129	51.259	50.752	51.025	36.580	788,037
2023-08-08	51.961	51.961	50.713	51.142	36.664	1,464,134
2023-08-07	52.650	53.027	51.662	51.779	37.120	1,963,233
2023-08-04	52.663	53.417	52.078	52.494	37.633	2,234,544
2023-08-03	52.507	52.767	52.104	52.299	37.493	1,356,007

← NewerPage 13 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.