Yantai Tayho Advanced Materials Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	11.190	11.420	10.980	11.120	11.120	27,499,723
2026-07-21	10.970	11.480	10.290	11.320	11.320	41,341,695
2026-07-20	11.960	12.260	10.690	11.000	11.000	45,259,047
2026-07-17	12.500	12.550	11.630	11.750	11.750	31,026,180
2026-07-16	12.880	13.200	12.370	12.440	12.440	29,713,652
2026-07-15	13.650	13.910	12.980	13.050	13.050	33,347,570
2026-07-14	13.400	13.650	13.190	13.460	13.460	32,765,553
2026-07-13	14.060	14.350	13.300	13.460	13.460	33,217,227
2026-07-10	14.150	15.160	14.080	14.200	14.200	54,835,125
2026-07-09	13.960	14.170	13.370	14.070	14.070	37,600,879
2026-07-08	14.790	14.900	13.900	13.970	13.970	41,255,926
2026-07-07	15.370	15.400	14.730	14.780	14.780	35,366,398
2026-07-06	16.950	16.990	15.160	15.170	15.170	61,858,363
2026-07-03	16.860	17.220	16.470	16.680	16.680	47,383,152
2026-07-02	16.650	17.680	15.980	16.890	16.890	63,350,289
2026-07-01	17.830	18.390	17.000	17.290	17.290	82,067,438
2026-06-30	18.060	18.750	17.430	18.190	18.190	80,793,867
2026-06-29	19.250	19.400	17.500	17.970	17.970	100,282,391
2026-06-26	20.540	21.500	19.130	19.350	19.350	174,842,578
2026-06-25	19.150	20.170	18.730	20.170	20.170	112,320,914
2026-06-24	17.300	18.340	16.830	18.340	18.340	36,540,328
2026-06-23	17.780	17.880	16.500	16.670	16.670	71,756,383
2026-06-22	18.500	19.200	17.400	17.880	17.880	90,469,688
2026-06-18	18.580	18.910	17.210	18.700	18.700	115,509,398
2026-06-17	16.400	18.580	16.150	18.580	18.580	112,656,094
2026-06-16	17.150	17.770	16.600	16.890	16.890	98,641,570
2026-06-15	17.690	17.970	17.060	17.480	17.480	93,245,195
2026-06-12	18.540	18.680	17.030	18.060	18.060	133,290,891
2026-06-11	17.370	18.920	17.200	18.920	18.920	85,504,094
2026-06-10	18.610	18.610	16.910	17.200	17.200	136,901,203
2026-06-09	17.900	18.790	16.870	18.790	18.790	148,117,875
2026-06-08	15.110	17.080	15.110	17.080	17.080	68,957,891
2026-06-05	13.840	15.530	13.520	15.530	15.530	84,618,414
2026-06-04	13.890	14.440	13.690	14.120	14.120	56,329,000
2026-06-03	13.350	14.100	13.350	13.680	13.680	35,422,832
2026-06-02	13.480	13.600	12.970	13.450	13.450	25,297,920
2026-06-01	13.370	13.760	13.360	13.540	13.540	28,327,051
2026-05-29	14.640	14.640	13.350	13.490	13.490	50,023,301
2026-05-28	14.260	14.780	14.240	14.520	14.520	34,011,422
2026-05-27	14.810	15.280	14.300	14.440	14.440	46,225,246
2026-05-26	15.450	15.680	14.660	15.090	15.090	58,848,961
2026-05-25	15.990	16.340	15.410	15.550	15.550	69,250,070
2026-05-22	14.700	15.930	14.600	15.930	15.930	83,377,750
2026-05-21	15.070	15.260	14.400	14.500	14.480	54,913,141
2026-05-20	14.130	15.630	14.010	15.110	15.089	85,271,926
2026-05-19	14.080	14.640	13.880	14.340	14.320	66,256,288
2026-05-18	13.980	14.890	13.860	14.670	14.650	94,696,613
2026-05-15	15.000	15.030	13.680	14.180	14.160	128,141,631
2026-05-14	14.390	14.890	14.380	14.890	14.870	73,537,869
2026-05-13	13.450	13.610	12.950	13.540	13.521	82,032,156
2026-05-12	12.040	13.230	11.950	13.230	13.212	65,983,171
2026-05-11	11.760	12.040	11.710	12.030	12.013	36,275,205
2026-05-08	11.480	11.860	11.400	11.630	11.614	24,390,108
2026-05-07	11.770	11.830	11.410	11.520	11.504	22,996,950
2026-05-06	11.360	11.750	11.300	11.570	11.554	32,161,452
2026-04-30	11.120	11.760	11.120	11.340	11.324	42,877,279
2026-04-29	10.750	10.990	10.690	10.950	10.935	18,084,048
2026-04-28	10.830	10.980	10.560	10.860	10.845	21,539,188
2026-04-27	10.690	10.930	10.470	10.850	10.835	23,065,113
2026-04-24	10.840	10.880	10.600	10.700	10.685	21,308,183

← NewerPage 2 of 5 · 244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-22	0.0200 CNY
2025-05-22	0.0500 CNY
2024-06-06	0.3000 CNY
2023-04-21	0.3000 CNY
2022-05-18	0.5000 CNY
2021-05-21	0.7000 CNY
2019-06-28	0.0500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.