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
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
2026-09-24	41.160	41.260	40.030	40.050	39.725	4,231,119
2026-09-23	41.630	41.880	41.190	41.280	40.945	3,355,187
2026-09-22	41.660	42.160	41.420	41.610	41.272	5,123,755
2026-09-21	41.400	41.750	41.310	41.530	41.193	4,241,818
2026-09-18	41.290	41.440	40.940	41.410	41.074	4,707,732
2026-09-17	40.940	41.310	40.480	40.830	40.499	3,580,883
2026-09-16	40.660	41.260	39.950	41.030	40.697	5,309,303
2026-09-15	40.560	41.230	40.510	40.720	40.389	3,726,026
2026-09-14	40.590	41.120	40.490	40.690	40.360	3,791,058
2026-09-11	41.800	41.800	40.400	41.080	40.747	8,233,099
2026-09-10	43.500	43.660	43.080	43.210	42.859	3,944,250
2026-09-09	43.500	44.220	43.170	43.740	43.385	6,407,012
2026-09-08	43.520	44.000	43.230	43.480	43.127	5,301,035
2026-09-07	43.140	43.460	42.900	43.190	42.839	4,080,924
2026-09-04	44.290	44.760	43.030	43.270	42.919	6,525,113
2026-09-03	44.140	44.430	43.810	44.020	43.663	4,245,930
2026-09-02	44.420	44.420	43.110	43.810	43.454	6,120,791
2026-09-01	45.700	45.990	44.830	45.000	44.635	6,361,422
2026-08-31	45.570	45.750	44.750	45.750	45.379	5,853,211
2026-08-28	46.730	46.790	46.040	46.290	45.914	6,333,913
2026-08-27	45.610	46.630	45.350	46.540	46.162	7,080,810
2026-08-26	45.040	46.780	44.770	46.090	45.716	10,013,356
2026-08-25	45.740	46.000	44.060	44.810	44.446	8,572,202
2026-08-24	46.800	47.800	45.700	46.220	45.845	9,031,499
2026-08-21	46.500	47.420	44.600	46.810	46.430	13,228,071
2026-08-20	47.790	48.150	46.680	47.460	47.075	7,138,091
2026-08-19	47.800	47.990	46.580	46.890	46.509	7,016,432
2026-08-18	49.180	49.520	48.320	48.690	48.295	6,857,187
2026-08-17	49.110	49.700	48.510	49.670	49.267	7,530,915
2026-08-14	48.500	49.170	47.860	48.390	47.997	6,999,705
2026-08-13	49.510	49.570	48.300	48.310	47.918	9,661,726
2026-08-12	49.600	50.800	49.500	49.620	49.217	9,915,258
2026-08-11	51.820	51.890	49.940	49.960	49.554	16,047,461
2026-08-10	50.960	55.530	50.000	52.790	52.361	21,387,129
2026-08-07	51.510	53.080	49.630	50.060	49.654	21,134,160
2026-08-06	47.760	48.390	46.770	47.290	46.906	9,556,776
2026-08-05	46.030	47.770	45.920	47.600	47.214	8,550,540
2026-08-04	45.200	46.270	44.900	46.030	45.656	6,969,505
2026-08-03	44.480	45.200	43.960	44.970	44.605	6,359,487
2026-07-31	45.350	45.950	44.840	45.000	44.635	8,057,939
2026-07-30	44.600	45.220	43.960	44.710	44.347	7,170,443
2026-07-29	43.400	45.500	42.250	44.830	44.466	9,013,756
2026-07-28	43.340	43.840	42.950	43.300	42.948	5,408,608
2026-07-27	44.090	44.380	43.410	44.220	43.861	6,019,728
2026-07-24	45.000	45.130	43.330	43.350	42.998	8,546,516

Page 1 of 5 · 241 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.