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
2025-01-24	58.812	59.657	58.643	59.644	43.880	2,294,963
2025-01-23	59.514	60.541	58.890	58.890	43.326	3,352,810
2025-01-22	59.553	59.904	58.942	59.319	43.641	1,619,455
2025-01-21	59.683	59.969	58.669	59.605	43.852	2,082,800
2025-01-20	59.969	60.385	59.423	59.553	43.813	2,531,170
2025-01-17	59.020	59.657	58.578	59.644	43.880	2,490,506
2025-01-16	59.488	59.514	58.370	58.994	43.402	2,286,140
2025-01-15	58.721	59.475	58.253	58.565	43.086	2,196,300
2025-01-14	57.460	59.150	56.823	58.955	43.373	3,079,130
2025-01-13	55.783	57.811	55.653	57.109	42.015	2,258,754
2025-01-10	57.083	57.655	56.303	56.342	41.451	2,147,908
2025-01-09	56.602	57.434	56.160	57.070	41.987	1,797,994
2025-01-08	57.564	57.577	55.133	56.797	41.786	2,915,869
2025-01-07	56.940	57.928	56.160	57.655	42.417	2,042,460
2025-01-06	56.303	58.097	55.900	57.200	42.082	2,894,860
2025-01-03	57.200	58.513	56.043	56.225	41.365	3,273,824
2025-01-02	58.773	59.241	56.420	56.966	41.910	2,736,984
2024-12-31	61.295	61.529	58.500	58.773	43.240	3,128,717
2024-12-30	61.386	61.932	60.853	61.334	45.124	2,158,373
2024-12-27	61.828	62.491	61.308	61.646	45.353	2,230,958
2024-12-26	61.555	62.218	61.243	61.789	45.458	2,012,390
2024-12-25	61.750	62.335	61.113	61.516	45.258	1,943,120
2024-12-24	60.710	62.309	60.541	61.919	45.554	2,476,726
2024-12-23	61.542	62.439	60.619	60.710	44.665	2,513,516
2024-12-20	61.087	62.036	61.022	61.464	45.219	1,897,672
2024-12-19	60.099	61.542	59.891	61.139	44.980	2,312,831
2024-12-18	61.347	62.127	61.113	61.152	44.990	2,065,049
2024-12-17	61.243	62.660	61.178	61.633	45.344	2,634,232
2024-12-16	62.699	62.985	61.204	61.568	45.296	3,129,468
2024-12-13	64.285	64.285	62.608	62.790	46.195	3,686,743
2024-12-12	64.402	64.779	63.765	64.545	47.486	2,699,938
2024-12-11	64.181	64.857	63.960	64.376	47.362	2,560,670
2024-12-10	66.989	67.444	64.220	64.376	47.362	5,083,684
2024-12-09	64.740	65.260	63.544	64.467	47.429	2,960,664
2024-12-06	63.583	64.987	62.790	64.467	47.429	3,887,976
2024-12-05	63.388	64.090	62.959	63.869	46.989	2,175,478
2024-12-04	64.896	65.429	63.011	63.427	46.663	3,161,727
2024-12-03	65.000	65.182	63.765	64.376	47.362	3,285,300
2024-12-02	63.830	65.585	63.466	65.234	47.993	3,947,640
2024-11-29	63.245	64.740	62.660	64.220	47.247	4,180,152
2024-11-28	64.194	64.467	62.920	63.154	46.463	3,040,908
2024-11-27	62.621	64.285	61.243	64.285	47.295	3,886,570
2024-11-26	64.350	64.636	62.829	63.115	46.434	3,341,002
2024-11-25	64.051	65.767	63.427	64.571	47.505	3,754,058
2024-11-22	67.535	67.821	63.843	64.077	47.142	5,929,939
2024-11-21	67.613	68.458	66.430	67.587	49.724	4,083,500
2024-11-20	68.120	68.575	67.067	67.964	50.001	5,636,776
2024-11-19	64.402	68.900	64.402	68.874	50.671	7,370,195
2024-11-18	67.938	68.705	63.700	64.402	47.381	6,103,714
2024-11-15	68.042	71.760	67.860	67.925	49.973	6,656,812
2024-11-14	71.513	72.124	67.990	68.055	50.068	7,175,006
2024-11-13	71.370	73.840	69.589	72.124	53.062	9,684,639
2024-11-12	72.774	76.544	71.981	72.904	53.636	16,413,326
2024-11-11	69.420	72.384	69.147	71.981	52.957	10,269,627
2024-11-08	72.735	75.010	70.577	70.746	52.048	14,610,609
2024-11-07	68.120	70.174	67.522	70.044	51.532	12,547,476
2024-11-06	69.420	76.973	69.381	70.564	51.914	21,470,462
2024-11-05	64.935	68.250	64.753	67.925	49.973	13,613,393
2024-11-04	67.314	67.314	63.661	65.377	48.098	11,688,230
2024-11-01	62.608	70.564	62.400	67.366	49.561	19,719,930

← NewerPage 8 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.