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
2025-07-25	74.113	76.765	73.099	75.829	56.274	13,552,415
2025-07-24	69.550	78.000	69.550	74.932	55.608	20,966,462
2025-07-23	69.979	71.565	68.601	69.238	51.382	9,492,489
2025-07-22	67.782	69.784	67.431	69.784	51.788	9,130,624
2025-07-21	67.613	67.938	67.015	67.795	50.311	4,236,149
2025-07-18	67.041	68.250	67.041	67.275	49.926	4,935,615
2025-07-17	66.534	67.379	65.780	66.989	49.713	4,100,864
2025-07-16	66.287	66.716	65.858	66.534	49.376	2,802,658
2025-07-15	66.950	67.730	65.585	66.326	49.221	5,423,811
2025-07-14	68.354	69.875	67.405	67.626	50.186	7,264,220
2025-07-11	66.950	69.134	66.157	68.224	50.630	8,136,979
2025-07-10	67.470	67.730	65.845	66.612	49.434	5,618,590
2025-07-09	69.108	69.342	66.963	67.236	49.897	6,207,067
2025-07-08	67.574	69.251	67.574	68.692	50.977	5,855,548
2025-07-07	67.028	67.860	66.768	67.860	50.360	3,511,543
2025-07-04	69.485	69.485	67.080	67.340	49.974	8,406,461
2025-07-03	71.539	72.540	69.316	70.200	52.096	7,931,951
2025-07-02	70.200	72.098	69.615	70.330	52.193	10,282,374
2025-07-01	69.108	71.955	67.990	71.903	53.360	14,342,095
2025-06-30	68.432	69.160	67.470	69.056	51.247	7,705,471
2025-06-27	69.329	70.460	68.289	68.445	50.794	10,610,581
2025-06-26	68.276	69.901	67.886	68.458	50.804	11,891,468
2025-06-25	68.744	69.537	67.990	68.770	51.035	13,257,860
2025-06-24	70.785	70.785	68.133	69.329	51.450	22,022,863
2025-06-23	66.313	74.347	66.313	71.513	53.071	28,590,510
2025-06-20	62.582	63.739	61.685	61.958	45.980	4,964,555
2025-06-19	62.790	65.260	62.322	63.245	46.935	6,603,422
2025-06-18	64.285	64.415	62.465	63.284	46.964	5,450,808
2025-06-17	62.400	66.222	62.166	64.740	48.044	9,238,144
2025-06-16	62.504	63.115	62.101	62.452	46.346	4,866,813
2025-06-13	64.220	65.390	62.946	63.427	47.070	8,033,831
2025-06-12	63.180	65.455	62.140	65.000	48.237	11,311,120
2025-06-11	59.163	64.948	59.163	63.752	47.311	13,710,855
2025-06-10	59.358	60.164	58.565	59.085	43.848	4,060,528
2025-06-09	58.630	59.462	58.344	59.358	44.050	3,002,214
2025-06-06	58.474	59.436	58.318	58.565	43.462	2,559,301
2025-06-05	58.448	58.513	57.863	58.409	43.346	2,375,151
2025-06-04	57.369	58.838	57.369	58.279	43.250	3,534,656
2025-06-03	56.810	57.811	56.615	57.382	42.584	1,898,005
2025-05-30	57.850	57.876	56.914	56.953	42.266	2,212,305
2025-05-29	57.473	58.227	57.265	58.136	43.143	1,850,495
2025-05-28	57.512	57.889	57.018	57.434	42.622	1,624,970
2025-05-27	58.474	58.630	57.460	57.902	42.599	2,292,448
2025-05-26	58.539	59.059	57.980	58.552	43.077	2,261,230
2025-05-23	59.969	60.047	58.825	58.864	43.306	3,149,424
2025-05-22	61.308	61.464	59.592	59.605	43.852	3,977,967
2025-05-21	60.684	61.724	60.294	61.321	45.114	4,783,797
2025-05-20	60.658	60.905	60.177	60.827	44.751	2,114,344
2025-05-19	61.152	61.152	59.826	60.892	44.798	2,922,468
2025-05-16	60.528	62.101	60.528	61.399	45.171	3,848,841
2025-05-15	62.153	62.465	60.814	60.931	44.827	4,469,650
2025-05-14	61.464	63.869	61.386	62.660	46.099	7,032,674
2025-05-13	62.634	62.855	61.308	61.542	45.277	5,266,011
2025-05-12	60.580	62.010	60.450	62.010	45.621	8,153,221
2025-05-09	59.930	60.957	59.150	60.086	44.205	6,378,891
2025-05-08	58.838	60.086	58.799	59.826	44.014	4,018,980
2025-05-07	59.813	60.840	58.695	59.345	43.660	4,508,664
2025-05-06	57.538	59.189	57.538	59.189	43.546	3,999,430
2025-04-30	57.343	57.928	57.161	57.408	42.235	2,622,548
2025-04-29	57.187	57.525	56.914	57.187	42.073	2,311,354

← NewerPage 6 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.