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
2025-10-27	86.450	88.998	86.424	88.933	66.730	8,707,582
2025-10-24	84.500	86.164	84.305	85.514	64.165	5,787,312
2025-10-23	84.006	84.760	81.705	83.759	62.848	5,534,545
2025-10-22	84.656	85.150	82.940	84.279	63.238	5,836,514
2025-10-21	85.722	87.074	84.942	86.528	64.926	6,388,304
2025-10-20	85.124	86.840	84.084	84.747	63.590	5,838,412
2025-10-17	88.465	90.090	84.370	85.137	63.882	7,995,851
2025-10-16	89.700	90.610	87.841	88.595	66.477	8,231,545
2025-10-15	89.843	91.832	88.400	91.130	67.629	9,900,969
2025-10-14	101.27	102.05	88.270	89.284	66.259	22,643,640
2025-10-13	91.013	102.41	90.129	100.59	74.652	20,703,851
2025-10-10	102.14	102.45	98.059	98.800	73.321	13,763,051
2025-10-09	100.89	106.60	99.099	105.48	78.279	21,186,688
2025-09-30	94.913	101.76	93.340	98.956	73.436	18,981,209
2025-09-29	91.377	95.290	89.700	93.951	69.722	13,918,486
2025-09-26	86.489	93.587	86.099	89.310	66.278	14,975,723
2025-09-25	89.713	90.454	86.671	86.853	64.455	10,059,725
2025-09-24	85.345	90.519	84.370	87.503	64.937	12,071,560
2025-09-23	87.100	88.504	83.044	85.436	63.403	14,236,140
2025-09-22	96.993	97.890	85.358	88.400	65.603	21,392,861
2025-09-19	87.685	95.121	87.685	93.639	69.491	12,595,710
2025-09-18	89.180	90.415	86.385	87.269	64.763	7,234,539
2025-09-17	88.413	90.805	87.360	90.051	66.828	7,683,770
2025-09-16	91.286	91.650	87.672	90.610	67.243	9,295,687
2025-09-15	93.600	95.459	90.935	90.948	67.494	11,877,459
2025-09-12	93.418	97.487	92.651	95.589	70.938	13,470,079
2025-09-11	91.910	92.872	89.700	92.326	68.516	7,943,956
2025-09-10	91.026	95.368	90.987	92.560	68.690	7,956,556
2025-09-09	93.080	95.160	91.650	92.352	68.536	9,731,045
2025-09-08	95.173	99.567	91.091	95.641	70.976	16,689,382
2025-09-05	87.334	92.950	87.113	92.729	68.815	10,781,580
2025-09-04	89.544	92.378	85.254	87.581	64.995	10,453,694
2025-09-03	92.664	93.405	88.790	89.570	66.471	10,164,977
2025-09-02	93.639	95.290	90.857	92.027	68.294	12,184,587
2025-09-01	89.856	97.188	87.360	94.874	70.407	17,259,552
2025-08-29	85.085	90.376	84.864	88.049	65.342	11,403,303
2025-08-28	83.200	85.059	82.329	84.760	62.901	7,039,947
2025-08-27	86.541	87.464	83.850	83.850	62.226	7,706,749
2025-08-26	88.842	89.544	86.125	86.294	64.040	8,952,240
2025-08-25	89.765	90.129	86.801	89.440	66.374	12,332,914
2025-08-22	86.775	90.584	86.775	87.685	65.072	13,309,127
2025-08-21	84.500	88.920	83.915	85.085	63.143	12,175,222
2025-08-20	79.807	85.722	78.000	84.682	62.844	16,470,328
2025-08-19	81.380	82.524	79.183	79.794	59.216	9,935,049
2025-08-18	80.093	82.134	79.456	81.887	60.769	11,359,291
2025-08-15	76.115	80.938	76.063	78.819	58.493	8,401,118
2025-08-14	78.273	78.455	75.842	76.479	56.756	7,182,929
2025-08-13	74.230	79.690	74.217	78.754	58.444	12,029,190
2025-08-12	74.308	74.867	73.476	74.555	55.328	5,291,709
2025-08-11	76.180	76.687	74.100	75.257	55.849	8,287,690
2025-08-08	72.735	76.050	72.423	73.892	54.836	8,957,685
2025-08-07	72.540	73.606	70.967	73.151	54.286	8,021,531
2025-08-06	72.332	72.800	71.968	72.683	53.939	3,656,234
2025-08-05	73.216	73.450	72.020	72.410	53.736	3,644,271
2025-08-04	72.150	73.450	71.318	72.735	53.978	4,726,694
2025-08-01	72.228	72.774	71.630	72.072	53.485	4,619,069
2025-07-31	74.763	76.037	71.630	72.384	53.717	9,205,060
2025-07-30	78.013	78.949	74.620	74.867	55.560	9,884,140
2025-07-29	74.659	79.872	74.568	76.752	56.959	12,703,970
2025-07-28	74.685	76.154	73.164	75.205	55.811	8,612,526

← NewerPage 5 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.