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
2026-07-23	44.360	46.300	44.040	46.240	45.865	10,323,009
2026-07-22	44.100	45.490	43.930	44.160	43.802	9,050,468
2026-07-21	42.110	44.800	41.750	44.300	43.940	13,010,870
2026-07-20	42.910	43.800	40.290	41.280	40.945	8,423,330
2026-07-17	44.700	45.530	42.600	42.780	42.433	8,317,318
2026-07-16	45.510	46.080	44.810	45.080	44.714	5,720,089
2026-07-15	47.380	47.650	45.890	46.170	45.795	6,612,945
2026-07-14	45.410	47.680	45.100	47.630	47.243	7,640,356
2026-07-13	47.880	47.880	45.380	45.610	45.240	7,797,060
2026-07-10	49.100	49.840	47.890	47.890	47.501	7,734,679
2026-07-09	49.890	50.390	47.180	49.070	48.672	9,662,701
2026-07-08	52.210	53.300	49.770	49.880	49.475	8,835,921
2026-07-07	54.680	54.890	52.220	52.390	51.965	9,943,060
2026-07-06	54.440	58.200	54.440	55.360	54.911	12,396,736
2026-07-03	54.500	55.520	54.010	54.300	53.859	9,079,624
2026-07-02	53.660	55.880	52.960	53.780	53.343	9,480,059
2026-07-01	54.500	54.970	52.890	54.150	53.710	8,946,930
2026-06-30	52.230	55.090	51.600	54.800	54.355	9,182,339
2026-06-29	52.980	53.460	51.680	52.840	52.411	9,687,528
2026-06-26	57.190	57.630	52.880	53.060	52.629	11,959,713
2026-06-25	57.880	59.130	57.080	57.320	56.855	12,445,155
2026-06-24	58.080	59.850	56.600	59.570	59.086	13,342,584
2026-06-23	63.920	63.990	57.720	58.300	57.827	19,449,464
2026-06-22	59.000	63.940	57.700	63.890	63.371	19,087,536
2026-06-18	58.560	61.490	58.110	59.950	59.463	10,965,941
2026-06-17	58.830	59.990	58.200	59.240	58.759	8,931,960
2026-06-16	58.300	60.190	57.750	59.160	58.680	12,154,357
2026-06-15	57.880	59.870	57.700	59.370	58.888	14,997,023
2026-06-12	54.980	58.260	53.980	56.860	56.398	16,163,144
2026-06-11	53.170	55.100	52.900	53.870	53.433	7,697,251
2026-06-10	53.540	54.640	52.650	53.570	53.135	6,941,754
2026-06-09	53.160	54.560	51.630	54.190	53.750	8,379,904
2026-06-08	55.500	55.800	51.820	52.680	52.252	9,179,929
2026-06-05	57.600	58.320	56.160	56.580	56.121	7,688,488
2026-06-04	59.000	59.490	57.100	57.810	57.341	8,227,637
2026-06-03	77.400	79.750	76.600	78.470	58.880	9,141,986
2026-06-02	76.950	78.390	75.920	77.680	58.287	7,960,036
2026-06-01	76.310	78.550	76.210	76.530	57.424	7,024,369
2026-05-29	104.13	105.72	100.50	101.02	75.802	5,884,404
2026-05-28	103.09	104.07	100.52	103.30	77.509	5,078,859
2026-05-27	107.00	107.71	102.58	103.34	77.538	7,251,909
2026-05-26	105.11	107.89	103.48	107.48	80.650	7,869,473
2026-05-25	109.20	109.46	104.82	105.73	79.333	6,221,650
2026-05-22	105.61	109.38	104.05	108.47	81.391	7,076,662
2026-05-21	109.21	110.60	103.58	103.74	77.841	8,437,405
2026-05-20	106.91	109.07	104.00	108.03	81.060	8,272,092
2026-05-19	109.20	109.53	104.79	108.06	81.079	8,710,923
2026-05-18	110.50	111.12	108.55	109.55	82.201	8,832,213
2026-05-15	114.60	115.67	110.86	112.31	84.269	11,094,992
2026-05-14	117.62	118.56	114.17	114.63	86.015	10,809,264
2026-05-13	115.70	118.95	114.83	117.96	88.512	12,360,104
2026-05-12	117.04	118.94	113.89	115.95	87.000	11,059,077
2026-05-11	116.36	117.65	113.46	116.88	87.703	15,173,927
2026-05-08	115.70	122.17	115.06	118.30	88.766	17,477,660
2026-05-07	115.93	119.89	113.83	116.40	87.342	19,072,458
2026-05-06	115.32	117.09	111.75	116.94	87.742	20,661,968
2026-04-30	112.92	120.25	111.55	115.31	86.522	21,574,579
2026-04-29	106.24	113.95	106.02	113.19	84.932	16,915,292
2026-04-28	108.98	109.19	106.47	106.73	80.084	10,426,032
2026-04-27	110.50	114.63	109.20	109.67	82.289	15,488,940

← NewerPage 2 of 19 · 1,115 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.