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
2023-05-08	66.560	67.756	66.378	67.483	36.363	1,519,931
2023-05-05	66.963	67.496	65.780	66.560	35.865	1,404,364
2023-05-04	67.327	68.367	66.768	67.158	36.188	1,510,522
2023-04-28	66.677	68.185	66.560	67.756	36.510	2,263,257
2023-04-27	66.170	67.431	65.793	66.287	35.718	2,187,625
2023-04-26	64.857	67.990	64.350	66.716	35.949	3,259,010
2023-04-25	68.237	68.718	64.519	65.000	35.025	3,809,065
2023-04-24	72.280	72.358	67.873	68.237	36.769	4,041,334
2023-04-21	73.840	74.880	72.397	72.410	39.018	2,166,726
2023-04-20	76.843	77.597	74.178	74.191	39.977	3,652,699
2023-04-19	78.650	78.897	77.207	77.285	41.645	2,612,652
2023-04-18	78.832	80.145	78.390	78.650	42.380	2,511,267
2023-04-17	79.430	79.612	78.637	78.988	42.562	2,980,806
2023-04-14	77.064	80.457	77.051	79.794	42.997	4,617,275
2023-04-13	78.273	78.364	77.181	77.207	41.603	1,619,533
2023-04-12	79.534	79.859	78.091	78.364	42.226	2,269,010
2023-04-11	77.610	79.625	76.622	79.625	42.905	3,081,014
2023-04-10	77.194	78.221	76.973	77.844	41.946	1,753,272
2023-04-07	76.583	77.363	76.440	77.259	41.631	1,573,559
2023-04-06	77.285	77.454	75.894	76.583	41.266	2,262,464
2023-04-04	79.014	79.014	77.116	77.298	41.652	2,368,740
2023-04-03	77.740	79.417	77.610	79.066	42.604	1,923,788
2023-03-31	77.792	78.559	77.779	77.870	41.960	1,463,014
2023-03-30	78.845	78.845	77.194	77.779	41.911	1,956,873
2023-03-29	79.612	80.223	78.624	78.676	42.394	1,611,868
2023-03-28	79.976	80.327	79.235	79.300	42.730	1,246,577
2023-03-27	80.834	80.834	79.677	80.054	43.137	1,624,247
2023-03-24	81.263	81.848	81.068	81.341	43.830	1,245,190
2023-03-23	81.445	81.653	80.496	81.250	43.781	1,424,326
2023-03-22	82.173	82.719	81.250	81.705	44.026	1,486,461
2023-03-21	80.665	82.134	80.665	82.017	44.194	1,932,231
2023-03-20	79.326	81.224	79.313	80.925	43.606	1,949,083
2023-03-17	79.092	80.418	78.663	79.586	42.884	2,081,857
2023-03-16	79.352	79.976	78.299	78.507	42.303	2,473,096
2023-03-15	81.380	82.069	80.340	80.483	43.368	2,566,549
2023-03-14	81.640	82.290	79.469	81.328	43.823	2,794,642
2023-03-13	84.838	84.838	81.406	81.640	43.991	3,254,461
2023-03-10	87.503	87.503	84.123	84.630	45.602	3,993,132
2023-03-09	88.400	88.790	87.672	87.750	47.284	2,122,595
2023-03-08	88.088	88.816	87.607	88.283	47.571	1,563,281
2023-03-07	89.479	89.973	88.205	88.205	47.529	1,759,114
2023-03-06	91.000	91.377	89.440	89.557	48.257	2,380,366
2023-03-03	91.754	92.677	90.740	91.000	49.035	1,534,808
2023-03-02	93.795	93.795	91.780	91.793	49.462	1,563,892
2023-03-01	93.613	93.938	93.080	93.756	50.520	938,173
2023-02-28	93.093	93.886	92.326	93.587	50.429	888,218
2023-02-27	94.250	94.250	92.794	92.924	50.072	1,115,029
2023-02-24	95.225	95.251	94.094	94.627	50.989	1,069,781
2023-02-23	95.004	95.680	94.250	95.238	51.318	1,328,072
2023-02-22	95.056	95.498	94.250	95.004	51.192	1,668,851
2023-02-21	92.521	98.072	92.248	95.810	51.627	3,789,172
2023-02-20	91.546	92.300	90.246	92.222	49.693	1,165,477
2023-02-17	92.560	93.210	91.221	91.546	49.329	1,563,107
2023-02-16	94.640	95.134	92.144	92.625	49.910	2,342,320
2023-02-15	95.628	95.914	94.185	94.822	51.094	1,727,854
2023-02-14	94.146	95.654	93.782	95.615	51.522	2,742,054
2023-02-13	93.210	95.225	93.210	94.120	50.716	1,776,583
2023-02-10	95.316	95.316	92.820	93.210	50.226	2,374,024
2023-02-09	94.406	95.797	94.393	95.433	51.423	2,342,204
2023-02-08	93.834	95.095	92.950	94.380	50.856	2,166,141

← NewerPage 15 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.