Yantai Tayho Advanced Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	10.880	11.150	10.810	10.890	10.875	25,933,773
2026-04-22	10.470	10.950	10.450	10.870	10.855	30,435,589
2026-04-21	10.460	10.730	10.400	10.540	10.526	19,752,395
2026-04-20	10.300	10.630	10.210	10.460	10.446	22,605,376
2026-04-17	10.100	10.380	10.000	10.300	10.286	28,179,820
2026-04-16	10.030	10.190	9.980	10.100	10.086	19,673,999
2026-04-15	10.530	10.580	10.020	10.060	10.046	29,650,356
2026-04-14	10.820	10.850	10.380	10.510	10.496	30,223,157
2026-04-13	10.680	10.940	10.650	10.820	10.805	20,915,209
2026-04-10	10.660	10.820	10.630	10.680	10.665	11,994,487
2026-04-09	10.570	10.760	10.510	10.650	10.635	15,158,156
2026-04-08	10.650	10.730	10.470	10.680	10.665	16,832,900
2026-04-07	10.040	10.440	10.030	10.390	10.376	13,136,589
2026-04-03	10.360	10.370	9.970	10.020	10.006	14,524,318
2026-04-02	10.530	10.570	10.230	10.360	10.346	13,074,871
2026-04-01	10.700	10.770	10.520	10.570	10.555	14,319,913
2026-03-31	10.710	10.790	10.440	10.470	10.456	14,727,087
2026-03-30	10.490	10.740	10.450	10.720	10.705	15,300,159
2026-03-27	10.330	10.820	10.330	10.670	10.655	14,782,870
2026-03-26	10.620	10.800	10.400	10.500	10.486	12,495,800
2026-03-25	10.430	10.750	10.370	10.600	10.585	18,127,861
2026-03-24	10.400	10.500	9.920	10.370	10.356	19,837,765
2026-03-23	10.680	10.770	10.100	10.240	10.226	31,361,538
2026-03-20	11.320	11.400	10.860	10.890	10.875	25,893,019
2026-03-19	11.830	11.850	11.200	11.290	11.274	31,622,295
2026-03-18	12.070	12.190	11.840	11.900	11.884	31,449,553
2026-03-17	12.640	12.970	12.170	12.200	12.183	46,245,210
2026-03-16	12.620	13.570	12.590	12.920	12.902	66,288,351
2026-03-13	13.030	13.070	12.430	12.430	12.413	83,117,818
2026-03-12	13.810	13.810	13.540	13.810	13.791	36,424,676
2026-03-11	12.350	12.630	12.120	12.550	12.533	34,903,878
2026-03-10	11.900	12.110	11.850	11.950	11.934	14,938,095
2026-03-09	12.000	12.060	11.470	11.820	11.804	23,497,671
2026-03-06	11.830	12.320	11.810	12.160	12.143	21,139,164
2026-03-05	12.020	12.130	11.800	11.890	11.874	13,025,188
2026-03-04	11.830	12.140	11.710	11.810	11.794	23,833,197
2026-03-03	13.030	13.100	11.800	11.880	11.864	39,525,596
2026-03-02	13.180	13.340	12.790	13.020	13.002	22,912,271
2026-02-27	13.350	13.720	13.260	13.410	13.392	16,542,909
2026-02-26	13.750	13.760	13.310	13.380	13.362	23,343,282
2026-02-25	13.350	13.920	13.200	13.770	13.751	29,622,232
2026-02-24	13.310	13.740	12.890	13.390	13.372	27,276,249
2026-02-13	13.470	13.470	13.010	13.110	13.092	26,911,004
2026-02-12	13.450	13.980	13.320	13.500	13.481	49,845,912
2026-02-11	12.460	13.640	12.340	13.640	13.621	40,255,289
2026-02-10	12.380	12.600	12.270	12.400	12.383	13,677,938
2026-02-09	12.520	12.590	12.230	12.410	12.393	12,606,771
2026-02-06	11.930	12.530	11.880	12.250	12.233	17,305,452
2026-02-05	12.260	12.360	11.890	12.040	12.023	18,486,776
2026-02-04	12.460	12.520	12.210	12.300	12.283	21,280,295
2026-02-03	12.240	12.530	12.170	12.530	12.513	26,105,819
2026-02-02	12.860	12.860	12.000	12.030	12.013	37,304,053
2026-01-30	13.210	13.310	12.540	13.060	13.042	25,241,699
2026-01-29	13.250	13.690	13.060	13.360	13.342	20,677,148
2026-01-28	13.220	13.450	12.900	13.310	13.292	20,296,796
2026-01-27	13.100	13.340	12.960	13.210	13.192	19,782,638
2026-01-26	13.690	13.720	13.000	13.130	13.112	33,311,057
2026-01-23	13.400	14.110	13.230	13.820	13.801	44,407,660
2026-01-22	13.130	13.350	12.970	13.200	13.182	28,652,029
2026-01-21	13.150	13.290	12.670	13.150	13.132	43,781,976

← NewerPage 3 of 21 · 1,218 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.