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
2022-11-07	97.747	100.67	97.474	100.24	54.015	3,587,632
2022-11-04	94.328	97.825	94.315	97.305	52.432	3,065,000
2022-11-03	92.703	95.134	92.430	94.068	50.688	1,736,449
2022-11-02	91.390	93.977	91.338	93.860	50.576	2,432,162
2022-11-01	87.750	92.664	87.750	92.261	49.714	3,144,082
2022-10-31	86.463	88.374	85.930	87.581	47.192	1,534,547
2022-10-28	92.781	92.781	86.658	86.931	46.842	3,061,619
2022-10-27	92.664	94.315	92.300	92.989	50.107	2,294,293
2022-10-26	98.800	98.800	91.728	93.821	50.555	5,193,102
2022-10-25	103.38	104.46	100.36	103.23	55.626	1,584,255
2022-10-24	104.73	105.86	102.70	103.38	55.703	1,452,898
2022-10-21	105.38	106.91	103.03	103.48	55.760	1,484,303
2022-10-20	104.26	106.08	103.38	104.69	56.411	1,321,490
2022-10-19	107.09	108.26	105.13	105.14	56.656	1,337,290
2022-10-18	109.46	109.46	106.80	107.12	57.721	1,664,396
2022-10-17	108.06	109.19	107.74	108.90	58.681	1,221,775
2022-10-14	107.29	110.42	106.61	108.54	58.484	2,036,871
2022-10-13	106.09	108.55	105.43	105.69	56.950	1,497,319
2022-10-12	103.68	107.61	103.04	107.37	57.854	2,023,931
2022-10-11	101.92	104.26	101.92	103.71	55.886	1,463,844
2022-10-10	103.27	104.78	101.73	101.92	54.919	1,586,557
2022-09-30	105.33	106.54	103.10	103.27	55.647	1,662,662
2022-09-29	105.31	107.86	104.65	106.57	57.427	2,727,320
2022-09-28	108.04	108.72	104.01	104.17	56.131	3,761,602
2022-09-27	114.49	115.39	104.43	109.12	58.800	4,629,497
2022-09-26	114.80	116.99	113.96	114.48	61.686	1,583,619
2022-09-23	118.26	120.55	115.53	115.82	62.407	2,130,801
2022-09-22	115.70	121.51	115.27	118.83	64.032	2,378,044
2022-09-21	117.01	117.98	115.39	116.68	62.870	1,665,419
2022-09-20	119.46	122.55	118.14	118.17	63.675	2,553,889
2022-09-19	114.41	119.73	113.07	119.56	64.425	3,534,905
2022-09-16	118.95	118.95	114.89	117.08	63.087	1,616,760
2022-09-15	123.10	123.85	118.50	119.03	64.138	2,717,226
2022-09-14	124.76	127.96	122.46	123.14	66.351	3,084,289
2022-09-13	120.00	127.79	120.00	126.14	67.969	4,549,974
2022-09-09	116.19	121.62	116.16	120.91	65.153	3,311,941
2022-09-08	118.34	119.00	116.18	116.19	62.610	1,733,498
2022-09-07	117.88	120.55	116.96	118.94	64.088	2,469,672
2022-09-06	114.47	118.04	114.43	117.75	63.451	2,514,664
2022-09-05	116.61	116.70	112.70	115.05	61.994	3,088,012
2022-09-02	117.39	118.61	116.21	116.64	62.849	2,037,139
2022-09-01	116.84	119.42	116.42	117.35	63.234	1,677,868
2022-08-31	120.58	121.94	116.18	116.84	62.961	2,886,952
2022-08-30	120.99	122.92	119.86	120.58	64.971	2,044,123
2022-08-29	122.04	124.64	120.74	121.36	65.391	3,044,809
2022-08-26	124.41	128.41	116.36	123.99	66.813	7,184,216
2022-08-25	131.64	133.59	126.88	132.05	71.156	4,632,641
2022-08-24	137.54	141.43	130.12	130.78	70.470	5,946,861
2022-08-23	138.39	139.37	135.01	137.64	74.169	3,766,547
2022-08-22	142.86	145.34	136.08	139.37	75.100	5,596,711
2022-08-19	139.72	148.95	137.15	143.38	77.258	7,717,596
2022-08-18	137.81	141.15	135.68	138.65	74.708	4,663,556
2022-08-17	141.44	143.31	136.63	137.61	74.148	5,570,970
2022-08-16	137.15	145.34	135.80	141.70	76.354	11,691,823
2022-08-15	119.99	140.11	119.81	135.73	73.139	12,535,357
2022-08-12	124.28	125.52	120.04	120.90	65.146	4,606,158
2022-08-11	124.98	127.30	121.55	124.61	67.143	5,465,565
2022-08-10	127.48	129.97	123.02	123.19	66.379	7,722,729
2022-08-09	114.96	130.26	114.41	124.16	66.904	8,912,143
2022-08-08	114.39	115.54	113.75	115.02	61.980	2,170,259

← NewerPage 17 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.