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
2026-01-21	93.340	96.564	92.703	96.200	72.183	7,768,645
2026-01-20	95.355	95.680	91.208	93.210	69.940	7,018,660
2026-01-19	95.862	95.862	92.976	94.484	70.896	6,962,540
2026-01-16	95.849	98.436	95.108	95.901	71.959	10,982,342
2026-01-15	94.588	98.033	94.588	96.252	72.222	14,069,921
2026-01-14	94.328	97.890	93.223	93.990	70.525	16,228,947
2026-01-13	91.832	94.211	91.000	92.053	69.072	8,162,440
2026-01-12	93.327	94.237	90.142	91.975	69.013	7,347,693
2026-01-09	89.765	92.443	89.440	91.845	68.915	6,235,474
2026-01-08	91.494	92.690	89.310	90.311	67.764	9,248,759
2026-01-07	92.716	96.044	91.936	93.067	69.832	11,988,217
2026-01-06	91.260	93.288	89.505	91.234	68.457	10,855,373
2026-01-05	89.687	90.090	87.620	88.465	66.379	6,099,036
2025-12-31	88.803	91.546	88.530	88.764	66.604	7,216,424
2025-12-30	84.487	89.128	83.850	88.660	66.526	8,199,584
2025-12-29	88.413	88.972	86.060	86.229	64.702	6,389,441
2025-12-26	87.113	87.932	85.813	87.100	65.355	6,172,037
2025-12-25	85.514	85.787	84.474	85.228	63.950	4,110,182
2025-12-24	86.671	87.581	85.540	86.528	64.926	5,605,314
2025-12-23	84.084	87.607	83.421	86.047	64.565	7,767,488
2025-12-22	82.381	85.345	82.277	84.045	63.063	5,986,423
2025-12-19	80.522	82.095	80.002	81.549	61.190	3,741,881
2025-12-18	79.378	82.719	78.884	80.444	60.361	4,844,259
2025-12-17	77.766	80.431	77.766	80.067	60.078	4,170,461
2025-12-16	79.430	79.430	76.934	77.493	58.147	3,664,938
2025-12-15	80.431	80.938	78.949	79.417	59.590	3,549,845
2025-12-12	82.303	82.511	80.717	81.133	60.878	3,481,216
2025-12-11	82.914	83.434	81.536	81.536	61.180	3,822,780
2025-12-10	82.719	83.304	81.744	82.459	61.873	3,283,767
2025-12-09	84.474	84.474	82.394	83.252	62.468	4,759,806
2025-12-08	82.602	85.254	82.602	84.955	63.746	7,356,133
2025-12-05	80.886	82.355	80.639	82.290	61.746	5,320,043
2025-12-04	80.743	82.745	80.470	81.419	61.092	5,820,222
2025-12-03	80.340	81.497	79.248	80.223	60.195	4,163,694
2025-12-02	80.873	81.224	79.521	79.976	60.010	3,249,753
2025-12-01	81.718	82.810	80.600	81.393	61.073	6,732,034
2025-11-28	79.053	80.964	78.650	80.353	60.293	3,940,275
2025-11-27	79.313	81.237	79.053	79.196	59.424	4,853,821
2025-11-26	79.742	80.834	78.676	78.910	59.210	5,181,310
2025-11-25	78.013	80.106	77.844	79.222	59.444	5,112,065
2025-11-24	79.131	79.144	76.180	77.259	57.971	5,805,054
2025-11-21	83.200	83.824	77.636	77.727	58.322	11,191,584
2025-11-20	87.022	89.440	85.228	85.358	64.048	9,157,739
2025-11-19	86.047	88.998	85.358	86.606	64.984	6,861,628
2025-11-18	89.011	90.480	85.319	85.995	64.526	9,139,952
2025-11-17	88.465	90.948	86.983	89.726	67.326	11,978,722
2025-11-14	87.919	90.168	87.529	88.764	66.604	6,607,044
2025-11-13	85.670	91.533	85.059	89.635	67.257	11,134,131
2025-11-12	85.098	86.658	82.953	85.176	63.911	4,517,274
2025-11-11	86.710	87.698	85.436	85.644	64.263	4,407,441
2025-11-10	88.270	88.985	85.319	86.034	64.555	5,735,396
2025-11-07	86.060	89.323	84.968	87.386	65.570	6,730,614
2025-11-06	83.512	86.944	83.512	86.359	64.799	6,352,479
2025-11-05	82.069	84.721	81.562	83.590	62.721	4,976,596
2025-11-04	86.138	86.840	82.758	83.668	62.780	6,053,867
2025-11-03	90.649	90.857	84.513	86.970	65.258	8,288,022
2025-10-31	90.480	93.301	90.090	90.844	68.164	8,659,941
2025-10-30	90.584	93.808	89.882	91.325	68.525	13,133,264
2025-10-29	86.970	90.818	86.970	90.740	68.086	9,666,915
2025-10-28	88.049	88.998	86.502	86.840	65.160	8,071,931

← NewerPage 4 of 5 · 241 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.