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
2024-10-31	62.686	63.700	61.893	62.985	46.338	5,271,720
2024-10-30	63.414	63.934	61.659	62.673	46.109	6,569,179
2024-10-29	64.805	65.962	63.609	63.726	46.883	7,466,732
2024-10-28	65.650	65.663	64.155	65.182	47.955	6,644,804
2024-10-25	64.051	67.444	63.817	66.144	48.662	9,668,394
2024-10-24	65.624	65.624	63.440	63.804	46.941	8,187,840
2024-10-23	70.460	70.590	65.520	66.456	48.892	14,488,824
2024-10-22	64.974	69.238	64.246	69.238	50.939	11,167,063
2024-10-21	63.492	67.041	63.492	65.507	48.194	10,220,414
2024-10-18	59.644	64.948	59.644	63.219	46.510	10,021,575
2024-10-17	60.723	61.685	59.891	60.099	44.215	5,999,369
2024-10-16	59.085	62.452	58.890	60.723	44.674	7,504,852
2024-10-15	62.400	63.037	60.463	60.502	44.512	6,866,337
2024-10-14	61.334	63.024	59.813	62.725	46.147	7,461,324
2024-10-11	65.065	65.858	60.320	61.230	45.047	10,150,915
2024-10-10	65.286	70.772	64.558	65.936	48.509	13,482,593
2024-10-09	73.957	73.957	65.429	66.300	48.777	18,162,184
2024-10-08	81.874	81.874	70.200	81.198	59.738	24,544,415
2024-09-30	62.725	68.393	59.787	68.393	50.317	24,259,882
2024-09-27	48.828	56.992	48.776	56.992	41.929	16,859,036
2024-09-26	45.630	47.502	45.448	47.489	34.938	5,106,420
2024-09-25	46.371	47.346	45.760	45.825	33.714	5,549,230
2024-09-24	44.590	46.020	44.382	45.955	33.809	5,053,832
2024-09-23	45.019	45.825	44.486	44.525	32.757	2,394,459
2024-09-20	45.890	45.890	45.019	45.318	33.341	1,475,414
2024-09-19	45.500	46.540	44.798	45.812	33.704	2,056,424
2024-09-18	44.824	45.292	44.070	45.084	33.168	1,387,909
2024-09-13	45.656	46.137	44.850	44.850	32.996	1,755,098
2024-09-12	45.877	46.579	45.604	45.643	33.580	2,146,560
2024-09-11	44.850	46.150	44.720	45.929	33.790	2,766,359
2024-09-10	45.240	45.396	44.070	44.915	33.044	1,947,168
2024-09-09	45.110	45.591	44.850	45.227	33.274	1,418,961
2024-09-06	46.930	46.956	45.227	45.227	33.274	2,506,419
2024-09-05	46.670	47.736	46.566	46.787	34.421	1,904,654
2024-09-04	46.670	47.125	46.098	46.553	34.249	2,098,816
2024-09-03	46.865	47.905	46.579	47.138	34.680	2,394,459
2024-09-02	48.620	48.685	46.878	46.878	34.488	3,269,760
2024-08-30	48.139	49.491	48.139	48.672	35.808	3,860,167
2024-08-29	47.320	48.750	46.995	48.438	35.636	2,889,412
2024-08-28	47.008	47.970	46.956	47.450	34.909	2,001,651
2024-08-27	47.736	47.983	46.839	47.151	34.689	2,284,350
2024-08-26	47.099	48.672	47.086	47.996	35.311	4,051,806
2024-08-23	46.475	47.047	46.072	46.956	34.546	2,085,366
2024-08-22	47.736	47.775	46.371	46.436	34.163	2,099,174
2024-08-21	46.540	47.944	46.345	47.515	34.957	2,578,652
2024-08-20	47.541	48.685	46.800	46.943	34.536	3,508,281
2024-08-19	46.826	48.204	46.826	47.411	34.880	2,109,733
2024-08-16	47.749	47.957	46.800	46.800	34.431	1,532,982
2024-08-15	46.943	47.749	46.553	47.333	34.823	1,582,427
2024-08-14	47.476	47.879	46.878	47.008	34.584	1,239,144
2024-08-13	47.177	47.684	47.008	47.541	34.976	1,542,634
2024-08-12	47.112	47.320	46.761	46.865	34.479	1,528,658
2024-08-09	47.827	48.308	47.034	47.086	34.641	1,741,060
2024-08-08	48.165	48.204	46.696	47.463	34.919	2,799,854
2024-08-07	48.828	48.828	48.139	48.334	35.560	2,000,017
2024-08-06	49.114	49.452	48.100	48.919	35.990	2,525,220
2024-08-05	49.972	50.908	48.360	48.360	35.579	3,439,970
2024-08-02	50.596	50.986	49.907	49.972	36.765	2,518,144
2024-08-01	52.000	52.390	51.181	51.259	37.711	2,722,857
2024-07-31	49.881	51.870	49.634	51.857	38.151	3,561,087

← NewerPage 9 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.