Ganzhou Tengyuan Cobalt New Material Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 35.200 | 36.790 | 34.450 | 36.680 | 36.680 | 6,350,888 |
| 2026-10-22 | 36.350 | 36.560 | 35.610 | 35.700 | 35.700 | 3,690,881 |
| 2026-10-21 | 37.080 | 37.430 | 36.350 | 36.420 | 36.420 | 3,418,438 |
| 2026-10-20 | 37.080 | 37.480 | 36.440 | 37.230 | 37.230 | 2,939,636 |
| 2026-10-19 | 37.080 | 37.210 | 36.410 | 37.030 | 37.030 | 2,910,266 |
| 2026-10-16 | 37.080 | 37.480 | 36.400 | 36.750 | 36.750 | 3,740,276 |
| 2026-10-15 | 37.500 | 37.510 | 36.720 | 36.950 | 36.650 | 4,510,759 |
| 2026-10-14 | 38.810 | 39.140 | 38.200 | 38.250 | 37.939 | 3,002,398 |
| 2026-10-13 | 39.190 | 39.430 | 38.100 | 39.080 | 38.763 | 4,788,653 |
| 2026-10-12 | 40.300 | 40.700 | 39.400 | 39.560 | 39.239 | 4,111,548 |
| 2026-10-09 | 39.610 | 40.620 | 39.130 | 40.530 | 40.201 | 6,046,741 |
| 2026-10-08 | 39.890 | 40.370 | 39.470 | 39.800 | 39.477 | 3,646,183 |
| 2026-09-30 | 39.180 | 39.950 | 39.060 | 39.750 | 39.427 | 3,459,995 |
| 2026-09-29 | 38.920 | 39.370 | 38.800 | 39.180 | 38.862 | 3,218,053 |
| 2026-09-28 | 39.820 | 39.850 | 38.360 | 38.750 | 38.435 | 4,816,566 |
Page 1 of 1 · 15 trading days
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.