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
2025-04-29	57.187	57.525	56.914	57.187	42.073	2,311,354
2025-04-28	57.941	57.941	56.927	57.187	42.073	3,321,406
2025-04-25	58.812	59.267	58.110	58.214	42.828	4,226,674
2025-04-24	59.709	60.437	58.357	58.799	43.259	4,624,352
2025-04-23	59.007	59.800	58.786	59.787	43.986	5,158,225
2025-04-22	59.475	59.618	58.643	58.708	43.192	5,731,903
2025-04-21	59.007	60.541	58.071	60.021	44.158	8,700,065
2025-04-18	59.410	61.984	58.916	61.555	45.286	7,467,956
2025-04-17	58.279	59.670	58.201	59.384	43.689	3,529,703
2025-04-16	59.839	60.320	57.889	58.500	43.039	4,271,930
2025-04-15	60.476	60.866	59.787	60.164	44.263	4,020,933
2025-04-14	60.177	61.048	59.943	60.242	44.320	5,336,502
2025-04-11	58.123	60.372	58.123	59.514	43.785	5,438,745
2025-04-10	58.747	60.372	58.500	59.215	43.565	8,244,750
2025-04-09	54.600	57.499	51.649	56.992	41.929	8,611,913
2025-04-08	55.900	58.370	54.899	56.433	41.518	8,551,718
2025-04-07	62.231	63.375	53.911	54.964	40.437	10,108,496
2025-04-03	68.250	69.043	66.898	67.288	49.504	4,377,436
2025-04-02	69.030	70.044	68.796	69.225	50.929	2,916,149
2025-04-01	69.641	70.278	68.770	69.134	50.862	3,668,410
2025-03-31	70.486	70.798	68.744	69.641	51.235	4,517,506
2025-03-28	71.214	71.526	70.070	70.720	52.029	4,803,724
2025-03-27	72.163	72.644	70.616	71.474	52.584	7,651,907
2025-03-26	74.425	76.635	73.476	73.619	54.162	9,304,606
2025-03-25	75.023	75.621	72.488	73.905	54.372	8,364,332
2025-03-24	73.853	75.660	73.086	75.101	55.252	11,666,880
2025-03-21	74.334	76.011	72.098	72.813	53.569	9,834,026
2025-03-20	75.387	76.544	73.645	73.684	54.210	8,113,664
2025-03-19	75.452	76.635	74.100	75.335	55.424	8,669,836
2025-03-18	75.634	78.130	75.114	75.985	55.902	10,952,668
2025-03-17	75.400	76.700	75.114	75.465	55.520	11,678,923
2025-03-14	82.550	83.200	77.428	78.585	57.815	15,045,558
2025-03-13	78.650	84.240	76.960	79.534	58.513	19,084,654
2025-03-12	80.301	80.301	76.713	76.947	56.610	16,397,036
2025-03-11	77.870	82.563	76.362	81.107	59.671	18,332,972
2025-03-10	80.015	80.691	75.387	78.780	57.959	22,040,200
2025-03-07	73.008	79.937	72.579	76.310	56.142	20,804,704
2025-03-06	70.590	75.400	69.550	73.268	53.904	16,472,860
2025-03-05	69.173	70.525	66.183	69.407	51.063	10,715,599
2025-03-04	68.575	69.719	67.600	69.173	50.891	11,603,142
2025-03-03	68.796	75.205	68.406	69.745	51.312	19,264,629
2025-02-28	66.001	67.223	64.688	65.728	48.356	12,266,623
2025-02-27	63.362	67.236	62.894	66.001	48.557	13,597,806
2025-02-26	62.738	64.129	62.725	63.518	46.730	11,212,355
2025-02-25	62.660	67.431	62.660	64.740	47.629	18,670,658
2025-02-24	59.670	60.229	59.085	59.852	44.033	3,042,808
2025-02-21	58.838	59.774	58.734	59.748	43.957	3,783,944
2025-02-20	58.799	59.605	58.240	58.838	43.287	3,509,828
2025-02-19	57.655	58.968	57.421	58.773	43.240	3,271,753
2025-02-18	59.332	59.462	57.811	58.071	42.723	3,558,056
2025-02-17	59.995	60.255	58.513	58.864	43.306	4,500,259
2025-02-14	60.346	62.127	60.034	60.268	44.339	4,057,103
2025-02-13	60.957	62.946	60.320	60.554	44.550	5,346,103
2025-02-12	60.385	62.101	59.228	61.490	45.238	6,205,209
2025-02-11	60.957	60.970	59.943	60.398	44.435	2,430,828
2025-02-10	61.074	61.139	60.216	60.814	44.741	3,052,089
2025-02-07	60.489	61.568	60.307	61.061	44.923	3,804,809
2025-02-06	59.176	60.931	58.734	60.814	44.741	3,644,736
2025-02-05	59.501	60.060	58.682	59.046	43.440	2,372,801
2025-01-27	59.657	60.359	59.098	59.267	43.603	2,062,350

← NewerPage 7 of 19 · 1,116 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.