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
2023-08-02	52.507	53.378	52.143	52.780	37.838	1,832,051
2023-08-01	52.650	53.508	52.039	52.572	37.689	2,964,063
2023-07-31	51.194	52.845	51.194	52.312	37.503	3,276,597
2023-07-28	50.050	51.376	49.790	51.181	36.692	1,861,947
2023-07-27	50.635	51.337	50.219	50.310	36.067	1,211,209
2023-07-26	51.038	51.207	50.596	50.765	36.394	888,349
2023-07-25	50.375	51.376	50.219	50.960	36.533	2,295,194
2023-07-24	50.570	50.635	49.660	49.738	35.657	1,548,065
2023-07-21	51.246	51.740	50.440	50.609	36.282	2,162,336
2023-07-20	50.648	52.949	50.648	51.688	37.055	3,492,043
2023-07-19	50.648	51.324	50.518	50.648	36.310	1,124,368
2023-07-18	50.440	50.960	49.946	50.843	36.449	1,730,657
2023-07-17	51.103	51.103	50.050	50.258	36.030	1,468,426
2023-07-14	51.519	52.039	51.064	51.090	36.627	1,764,316
2023-07-13	50.856	51.779	50.856	51.519	36.934	2,419,653
2023-07-12	50.440	51.155	50.271	50.531	36.226	1,674,205
2023-07-11	50.258	50.609	49.803	50.583	36.263	1,384,348
2023-07-10	50.167	51.168	50.050	50.258	36.030	2,147,275
2023-07-07	49.868	50.440	49.634	49.920	35.788	1,489,313
2023-07-06	50.193	50.479	49.426	50.180	35.974	2,011,724
2023-07-05	49.335	50.947	49.218	50.401	36.133	3,311,992
2023-07-04	49.725	50.362	49.322	49.491	35.480	1,592,217
2023-07-03	48.620	49.790	48.620	49.335	35.368	1,811,545
2023-06-30	47.710	49.179	47.541	48.568	34.819	1,940,118
2023-06-29	47.892	48.230	47.619	47.697	34.194	957,478
2023-06-28	47.892	48.035	47.229	47.892	34.334	1,080,011
2023-06-27	47.437	48.022	47.060	47.879	34.325	1,394,287
2023-06-26	47.151	47.762	46.592	47.060	33.737	1,506,518
2023-06-21	48.646	49.075	47.424	47.463	34.026	1,987,486
2023-06-20	49.283	49.452	48.698	48.698	34.912	1,351,298
2023-06-19	49.712	50.102	49.244	49.270	35.322	1,379,437
2023-06-16	49.998	50.310	49.634	49.933	35.797	1,422,314
2023-06-15	48.945	50.310	48.555	50.050	35.881	2,385,349
2023-06-14	50.050	50.323	49.114	49.114	35.210	1,385,446
2023-06-13	49.244	50.115	49.231	49.686	35.620	1,540,264
2023-06-12	49.439	49.738	49.023	49.478	35.471	1,825,108
2023-06-09	49.400	50.115	48.880	49.816	35.713	3,226,322
2023-06-08	49.738	50.414	49.413	49.413	35.424	2,013,368
2023-06-07	51.610	51.727	49.686	49.790	35.695	2,400,371
2023-06-06	69.277	69.277	67.678	68.172	36.734	1,983,950
2023-06-05	70.044	70.057	68.510	68.939	37.147	2,671,480
2023-06-02	67.535	70.902	67.535	69.966	37.701	3,955,732
2023-06-01	67.301	68.029	66.625	67.535	36.391	1,239,182
2023-05-31	67.587	67.821	66.833	67.184	36.202	969,529
2023-05-30	67.457	67.587	66.339	67.470	36.356	933,909
2023-05-29	68.068	68.484	66.989	67.288	36.258	1,155,320
2023-05-26	68.198	68.263	67.054	68.068	36.678	1,283,501
2023-05-25	68.068	69.030	67.665	68.354	36.832	1,426,951
2023-05-24	68.445	69.290	67.990	68.380	36.846	1,292,921
2023-05-23	68.913	69.550	68.445	68.536	36.930	1,328,273
2023-05-22	68.380	68.926	67.821	68.913	37.133	1,159,039
2023-05-19	68.042	68.211	67.171	68.042	36.664	1,083,082
2023-05-18	68.640	68.783	67.301	67.808	36.538	1,246,336
2023-05-17	68.198	68.861	68.003	68.471	36.895	1,135,608
2023-05-16	69.160	69.212	67.795	68.315	36.811	1,418,959
2023-05-15	67.002	69.082	66.716	68.900	37.126	2,417,958
2023-05-12	68.471	69.160	67.145	67.171	36.195	1,699,036
2023-05-11	67.899	69.004	67.626	68.848	37.098	1,735,763
2023-05-10	66.300	68.874	66.157	68.445	36.881	2,977,150
2023-05-09	67.431	67.834	66.300	66.300	35.725	1,713,751

← NewerPage 14 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.