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
2023-02-07	92.430	93.860	92.430	93.665	50.471	1,444,873
2023-02-06	94.055	94.055	92.443	92.573	49.882	1,817,034
2023-02-03	94.822	95.095	93.210	94.406	50.870	1,867,223
2023-02-02	95.550	96.044	94.939	95.030	51.206	2,198,432
2023-02-01	92.729	96.824	92.417	96.382	51.935	4,068,324
2023-01-31	91.585	92.404	91.286	92.404	49.791	1,495,839
2023-01-30	92.729	92.976	91.780	91.845	49.490	2,502,234
2023-01-20	89.050	91.065	88.413	90.987	49.028	2,827,007
2023-01-19	89.856	90.272	89.076	90.246	48.628	1,373,247
2023-01-18	90.272	90.844	89.544	89.804	48.390	1,913,841
2023-01-17	89.843	91.117	89.414	90.103	48.551	1,619,758
2023-01-16	88.543	89.999	88.543	89.570	48.264	1,723,553
2023-01-13	89.570	89.804	88.504	89.050	47.984	845,877
2023-01-12	88.647	90.194	88.647	89.076	47.998	1,395,361
2023-01-11	90.077	90.090	88.387	88.413	47.641	1,638,361
2023-01-10	91.546	91.559	89.128	90.064	48.530	2,397,538
2023-01-09	92.170	93.561	91.780	91.845	49.490	1,445,171
2023-01-06	91.624	92.924	91.325	91.910	49.525	1,167,455
2023-01-05	91.585	92.924	90.896	92.261	49.714	1,405,618
2023-01-04	91.065	91.728	90.597	91.377	49.238	600,457
2023-01-03	89.700	92.066	88.543	91.741	49.434	1,035,851
2022-12-30	89.453	90.324	89.089	89.609	48.285	656,217
2022-12-29	89.037	90.220	88.413	89.063	47.991	623,048
2022-12-28	90.870	90.870	88.803	89.531	48.243	801,916
2022-12-27	90.350	91.650	90.064	91.130	49.105	808,012
2022-12-26	88.543	91.000	88.400	89.986	48.488	732,390
2022-12-23	88.400	88.998	87.893	88.855	47.879	549,191
2022-12-22	91.234	91.403	88.270	88.660	47.774	1,044,899
2022-12-21	92.937	93.197	90.480	90.831	48.944	994,698
2022-12-20	92.105	93.197	91.533	92.703	49.952	723,466
2022-12-19	93.496	95.108	92.508	92.508	49.847	1,019,190
2022-12-16	95.784	96.577	93.483	93.496	50.380	1,351,425
2022-12-15	97.643	98.137	94.965	96.525	52.012	1,517,652
2022-12-14	97.656	98.280	97.019	97.409	52.488	1,155,365
2022-12-13	98.800	99.502	97.500	97.604	52.593	1,488,355
2022-12-12	100.88	101.96	99.359	99.658	53.700	2,329,927
2022-12-09	97.877	102.54	97.669	101.66	54.779	5,088,413
2022-12-08	99.229	100.96	98.150	98.150	52.887	2,021,713
2022-12-07	98.709	101.19	98.189	99.827	53.791	1,887,619
2022-12-06	98.683	99.320	97.890	98.865	53.273	1,434,999
2022-12-05	97.890	99.086	96.993	98.995	53.343	1,574,999
2022-12-02	97.240	98.514	97.136	97.734	52.663	1,021,170
2022-12-01	98.904	99.710	97.292	97.344	52.453	2,139,450
2022-11-30	96.330	99.099	96.330	97.851	52.726	2,047,199
2022-11-29	96.200	97.188	95.433	96.993	52.264	1,444,683
2022-11-28	92.300	96.980	92.040	96.109	51.788	2,354,030
2022-11-25	96.850	97.110	94.003	94.016	50.660	2,150,437
2022-11-24	96.213	97.851	95.420	97.448	52.509	2,330,620
2022-11-23	95.160	96.161	93.431	95.901	51.676	1,654,889
2022-11-22	95.758	98.150	94.809	95.121	51.255	2,559,389
2022-11-21	94.120	95.667	91.897	95.433	51.423	1,589,663
2022-11-18	93.873	96.018	93.223	94.120	50.716	2,182,143
2022-11-17	93.600	94.250	92.690	93.951	50.625	1,514,341
2022-11-16	95.550	96.070	93.613	93.925	50.611	2,435,084
2022-11-15	94.640	96.954	93.730	95.810	51.627	2,259,406
2022-11-14	97.630	98.150	94.523	94.640	50.996	2,099,320
2022-11-11	98.800	99.736	97.149	97.214	52.383	1,889,750
2022-11-10	96.187	98.007	96.031	96.187	51.830	2,131,303
2022-11-09	100.10	100.56	98.033	98.410	53.028	1,352,492
2022-11-08	99.177	101.21	97.526	99.073	53.385	2,507,035

← NewerPage 16 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.