Ganzhou Tengyuan Cobalt New Material Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 235.42 | 239.04 | 230.17 | 234.99 | 68.307 | 3,730,325 |
| 2022-05-11 | 230.05 | 248.00 | 228.80 | 237.65 | 69.082 | 6,814,283 |
| 2022-05-10 | 218.73 | 230.10 | 218.40 | 230.00 | 66.856 | 3,957,688 |
| 2022-05-09 | 223.03 | 227.24 | 222.37 | 223.57 | 64.989 | 2,874,336 |
| 2022-05-06 | 217.09 | 225.80 | 214.71 | 224.64 | 65.299 | 3,928,064 |
| 2022-05-05 | 222.44 | 227.31 | 221.06 | 221.59 | 64.411 | 5,016,038 |
| 2022-04-29 | 218.44 | 227.24 | 216.70 | 224.63 | 65.296 | 6,314,291 |
| 2022-04-28 | 212.55 | 225.81 | 212.03 | 218.26 | 63.444 | 7,103,458 |
| 2022-04-27 | 198.28 | 216.64 | 196.90 | 215.80 | 62.730 | 6,880,629 |
| 2022-04-26 | 208.79 | 210.30 | 196.95 | 198.05 | 57.571 | 4,817,381 |
| 2022-04-25 | 209.30 | 215.64 | 205.63 | 208.65 | 60.651 | 5,790,812 |
| 2022-04-22 | 200.20 | 215.80 | 200.20 | 213.62 | 62.095 | 5,917,920 |
| 2022-04-21 | 208.00 | 211.74 | 200.20 | 202.38 | 58.830 | 5,771,771 |
| 2022-04-20 | 200.20 | 206.32 | 199.56 | 203.81 | 59.246 | 4,178,980 |
| 2022-04-19 | 198.52 | 202.80 | 198.48 | 200.49 | 58.278 | 2,704,749 |
| 2022-04-18 | 195.00 | 198.09 | 190.92 | 197.60 | 57.439 | 3,027,791 |
| 2022-04-15 | 202.54 | 202.54 | 195.14 | 197.67 | 57.458 | 3,616,615 |
| 2022-04-14 | 206.91 | 207.58 | 200.85 | 203.87 | 59.261 | 3,941,285 |
| 2022-04-13 | 206.54 | 211.87 | 202.02 | 206.21 | 59.941 | 4,811,227 |
| 2022-04-12 | 198.81 | 204.91 | 196.57 | 204.01 | 59.302 | 4,188,829 |
| 2022-04-11 | 211.90 | 211.90 | 197.31 | 200.17 | 58.187 | 7,349,116 |
| 2022-04-08 | 211.90 | 222.53 | 210.09 | 215.83 | 62.737 | 9,128,321 |
| 2022-04-07 | 213.16 | 214.24 | 206.28 | 206.28 | 59.964 | 4,604,179 |
| 2022-04-06 | 213.04 | 217.97 | 210.16 | 215.28 | 62.578 | 5,624,489 |
| 2022-04-01 | 200.43 | 214.25 | 200.43 | 213.30 | 62.004 | 7,628,437 |
| 2022-03-31 | 209.17 | 211.38 | 202.28 | 202.55 | 58.879 | 6,955,076 |
| 2022-03-30 | 207.83 | 211.44 | 205.40 | 209.01 | 60.757 | 5,608,139 |
| 2022-03-29 | 209.14 | 212.95 | 205.40 | 206.44 | 60.009 | 6,929,308 |
| 2022-03-28 | 221.00 | 224.25 | 209.40 | 210.59 | 61.214 | 12,237,214 |
| 2022-03-25 | 240.50 | 242.84 | 230.37 | 230.37 | 66.966 | 9,125,564 |
| 2022-03-24 | 234.57 | 243.49 | 231.92 | 240.24 | 69.834 | 11,198,603 |
| 2022-03-23 | 244.43 | 245.49 | 232.44 | 233.16 | 67.774 | 11,629,554 |
| 2022-03-22 | 246.56 | 258.54 | 240.76 | 241.98 | 70.340 | 15,877,103 |
| 2022-03-21 | 235.30 | 259.56 | 231.40 | 247.65 | 71.988 | 21,156,599 |
| 2022-03-18 | 245.57 | 252.20 | 232.70 | 240.54 | 69.921 | 22,915,711 |
| 2022-03-17 | 282.75 | 299.00 | 237.93 | 241.57 | 70.219 | 40,076,690 |
← NewerPage 19 of 19 · 1,116 trading days
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.