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
2026-04-24	105.30	111.66	105.00	110.32	82.777	21,099,730
2026-04-23	110.32	110.34	105.31	105.63	79.255	15,472,570
2026-04-22	107.64	110.76	107.25	110.07	82.591	17,756,439
2026-04-21	107.28	109.59	104.04	108.80	81.635	18,842,541
2026-04-20	108.23	109.01	105.95	106.60	79.987	16,801,734
2026-04-17	104.46	112.41	104.46	107.98	81.021	24,072,958
2026-04-16	103.57	104.61	101.40	103.96	78.007	19,453,194
2026-04-15	106.60	108.69	102.82	103.32	77.529	24,936,928
2026-04-14	101.14	106.63	98.501	106.63	80.006	36,206,525
2026-04-13	83.837	89.921	83.837	88.855	66.672	10,629,909
2026-04-10	82.394	84.695	82.069	83.850	62.916	6,080,994
2026-04-09	81.497	82.316	81.003	81.770	61.356	4,198,275
2026-04-08	80.015	82.472	80.015	82.420	61.843	6,176,435
2026-04-07	77.701	79.040	77.350	78.286	58.742	2,928,542
2026-04-03	79.040	79.547	77.207	77.363	58.049	2,887,385
2026-04-02	79.755	80.223	77.987	78.975	59.259	3,914,400
2026-04-01	79.885	80.600	78.884	80.275	60.234	5,591,648
2026-03-31	79.170	79.703	77.649	78.130	58.625	3,994,567
2026-03-30	79.430	79.807	77.740	79.417	59.590	5,400,696
2026-03-27	76.336	81.276	76.323	80.197	60.175	6,624,954
2026-03-26	77.740	79.300	76.934	77.259	57.971	4,914,743
2026-03-25	78.494	79.001	76.856	78.533	58.927	6,857,613
2026-03-24	76.544	77.012	73.645	76.258	57.220	5,693,564
2026-03-23	77.740	79.014	74.204	74.776	56.108	8,171,603
2026-03-20	80.964	82.004	79.560	79.599	59.727	5,820,770
2026-03-19	81.523	81.874	79.118	79.625	59.746	5,869,616
2026-03-18	84.695	85.150	82.550	83.564	62.702	4,584,970
2026-03-17	85.813	88.829	84.344	84.344	63.287	7,340,329
2026-03-16	88.010	88.790	83.876	85.670	64.282	9,472,236
2026-03-13	92.352	93.600	89.466	89.921	67.472	7,694,942
2026-03-12	90.480	90.675	88.023	89.310	67.013	4,477,913
2026-03-11	90.688	92.001	89.739	90.831	68.155	4,585,521
2026-03-10	89.726	91.130	89.180	90.688	68.047	5,535,514
2026-03-09	87.854	88.907	84.318	88.465	66.379	8,506,097
2026-03-06	91.390	91.728	89.544	89.973	67.511	6,542,200
2026-03-05	94.341	95.160	91.429	92.508	69.413	5,622,808
2026-03-04	93.249	96.005	91.754	92.560	69.452	7,459,283
2026-03-03	100.92	101.10	94.068	94.237	70.710	12,041,747
2026-03-02	102.18	103.09	99.515	101.80	76.387	11,637,041
2026-02-27	96.655	103.16	96.655	102.70	77.060	12,210,936
2026-02-26	100.10	100.49	97.474	97.825	73.403	11,080,262
2026-02-25	92.001	101.35	91.754	98.709	74.066	16,923,638
2026-02-24	91.364	92.144	90.454	91.351	68.545	5,184,611
2026-02-13	91.221	91.624	89.453	89.453	67.121	6,156,975
2026-02-12	91.247	94.523	91.247	93.353	70.047	7,453,404
2026-02-11	86.853	92.469	86.853	91.221	68.447	9,683,738
2026-02-10	87.607	87.841	86.450	86.489	64.897	3,903,922
2026-02-09	88.127	88.699	87.243	87.542	65.687	4,287,059
2026-02-06	86.021	88.192	85.150	86.840	65.160	4,771,164
2026-02-05	90.025	91.000	86.840	87.880	65.940	5,899,126
2026-02-04	92.950	93.054	90.220	91.312	68.516	5,728,991
2026-02-03	91.624	92.248	89.284	91.806	68.886	6,709,020
2026-02-02	93.262	93.977	89.908	89.999	67.530	8,429,601
2026-01-30	97.929	98.540	91.390	95.290	71.500	13,078,104
2026-01-29	102.71	104.85	98.800	100.53	75.431	14,072,913
2026-01-28	98.319	105.21	96.954	102.95	77.246	16,620,572
2026-01-27	99.671	100.79	96.512	98.345	73.793	8,507,472
2026-01-26	100.26	102.36	98.280	101.01	75.792	13,204,222
2026-01-23	94.913	98.683	94.640	98.267	73.734	9,828,801
2026-01-22	96.200	96.200	94.107	94.510	70.915	6,078,229

← NewerPage 3 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.