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
2022-08-05	113.01	114.75	111.92	114.63	61.770	2,574,812
2022-08-04	111.89	114.65	111.68	113.36	61.083	2,382,100
2022-08-03	111.92	114.37	111.18	111.50	60.082	2,849,711
2022-08-02	115.54	115.54	109.40	111.92	60.306	4,195,716
2022-08-01	111.16	118.30	111.15	116.99	63.038	4,900,403
2022-07-29	115.23	115.32	111.16	111.64	60.159	2,770,536
2022-07-28	114.39	115.05	113.66	114.91	61.917	1,919,730
2022-07-27	115.05	115.12	113.52	114.19	61.532	1,721,240
2022-07-26	115.73	115.73	112.84	115.14	62.043	2,566,196
2022-07-25	115.67	119.12	114.41	116.53	62.792	4,070,778
2022-07-22	111.31	115.57	111.15	115.57	62.274	4,571,386
2022-07-21	112.64	112.64	110.70	110.83	59.717	2,177,501
2022-07-20	112.40	113.54	112.02	112.68	60.719	2,177,379
2022-07-19	113.17	113.85	110.89	112.26	60.488	2,368,384
2022-07-18	110.06	113.14	110.05	112.26	60.488	2,182,963
2022-07-15	110.51	113.33	110.50	110.58	59.584	2,438,634
2022-07-14	109.85	113.33	109.33	111.75	60.215	2,709,554
2022-07-13	110.51	110.98	108.29	110.45	59.514	2,238,258
2022-07-12	111.29	112.45	110.02	110.97	59.794	2,472,993
2022-07-11	118.72	118.73	110.51	110.76	59.682	6,132,848
2022-07-08	121.16	122.53	119.47	119.64	64.467	2,753,832
2022-07-07	120.25	121.34	118.42	120.54	64.950	3,071,706
2022-07-06	122.94	123.20	119.38	120.28	64.810	4,270,346
2022-07-05	121.02	125.26	120.93	124.55	67.115	6,217,575
2022-07-04	119.74	122.77	117.52	120.85	65.118	4,331,503
2022-07-01	119.40	123.06	118.77	121.21	65.314	3,369,471
2022-06-30	120.25	122.19	119.94	120.22	64.782	3,315,326
2022-06-29	126.09	126.09	120.12	120.19	64.761	5,386,505
2022-06-28	127.50	127.67	123.77	126.40	68.109	4,799,359
2022-06-27	124.27	129.58	122.71	127.79	68.859	5,742,445
2022-06-24	126.35	127.92	124.67	125.05	67.381	3,951,231
2022-06-23	126.30	128.05	123.50	126.79	68.319	3,642,668
2022-06-22	127.66	129.51	125.59	126.50	68.165	3,581,581
2022-06-21	131.82	132.35	126.14	127.66	68.789	4,359,316
2022-06-20	134.81	135.86	131.91	131.96	71.107	4,471,958
2022-06-17	127.40	134.67	126.23	133.90	72.151	5,914,682
2022-06-16	129.47	132.18	127.73	128.70	69.349	4,029,448
2022-06-15	131.05	132.34	128.30	128.78	69.391	3,635,674
2022-06-14	130.00	132.24	127.79	130.88	70.526	4,218,913
2022-06-13	126.85	136.18	126.83	133.07	71.703	5,834,303
2022-06-10	119.60	128.18	119.16	128.01	68.978	5,758,715
2022-06-09	122.46	125.06	119.05	119.90	64.607	3,613,808
2022-06-08	126.82	129.22	121.55	124.35	67.002	4,464,015
2022-06-07	127.53	128.39	124.31	126.76	68.305	4,211,606
2022-06-06	122.97	129.42	121.80	127.60	68.754	4,791,523
2022-06-02	119.48	124.28	118.57	123.06	66.309	4,319,695
2022-06-01	118.69	122.17	117.73	120.64	65.006	3,264,712
2022-05-31	120.02	120.89	115.70	119.72	64.509	3,729,280
2022-05-30	118.50	122.19	118.34	120.74	65.062	2,462,049
2022-05-27	119.60	122.60	116.87	118.50	63.850	3,412,856
2022-05-26	121.76	122.17	116.39	119.31	64.292	3,347,394
2022-05-25	122.99	123.98	119.86	121.29	65.356	3,298,510
2022-05-24	134.52	134.69	122.46	122.84	66.190	5,873,172
2022-05-23	247.65	250.06	244.69	247.88	72.056	3,602,979
2022-05-20	249.60	251.41	245.08	247.69	71.999	3,672,735
2022-05-19	236.24	248.04	235.66	247.34	71.897	4,837,671
2022-05-18	232.70	245.54	231.75	239.43	69.600	4,942,323
2022-05-17	225.33	232.41	224.28	230.30	66.943	3,347,819
2022-05-16	230.10	232.78	223.60	225.55	65.564	3,108,062
2022-05-13	235.08	236.08	229.19	229.59	66.739	2,856,849

← NewerPage 18 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.