Yantai Tayho Advanced Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	10.480	10.590	10.300	10.350	10.350	11,049,000
2026-10-20	10.360	10.530	10.250	10.390	10.390	10,653,100
2026-10-19	10.260	10.450	10.110	10.320	10.320	11,461,358
2026-10-16	10.450	10.580	10.300	10.390	10.390	11,607,659
2026-10-15	10.450	10.490	10.270	10.310	10.310	13,869,322
2026-10-14	10.890	10.990	10.640	10.680	10.680	8,833,701
2026-10-13	10.860	11.040	10.600	10.990	10.990	13,598,400
2026-10-12	11.420	11.520	10.870	11.010	11.010	20,038,924
2026-10-09	11.410	11.590	11.130	11.440	11.440	15,489,349
2026-10-08	11.500	11.770	11.370	11.480	11.480	13,611,667
2026-09-30	11.660	11.700	11.320	11.350	11.350	10,098,515
2026-09-29	11.540	11.650	11.450	11.570	11.570	10,573,364
2026-09-28	12.330	12.390	11.520	11.630	11.630	18,716,729
2026-09-24	12.660	12.790	12.370	12.390	12.390	12,555,509
2026-09-23	12.520	12.790	12.510	12.750	12.750	14,689,391
2026-09-22	12.740	12.800	12.510	12.570	12.570	13,452,991
2026-09-21	12.650	12.890	12.560	12.720	12.720	16,075,527
2026-09-18	12.500	12.670	12.410	12.550	12.550	11,856,138
2026-09-17	12.630	12.900	12.420	12.440	12.440	12,945,789
2026-09-16	12.120	12.830	12.050	12.720	12.720	18,867,416
2026-09-15	12.090	12.300	12.060	12.190	12.190	10,829,533
2026-09-14	12.030	12.200	11.910	12.170	12.170	9,362,549
2026-09-11	12.220	12.270	11.900	12.150	12.150	17,552,051
2026-09-10	12.550	12.580	12.300	12.320	12.320	13,587,760
2026-09-09	12.630	12.820	12.530	12.570	12.570	13,729,600
2026-09-08	12.660	12.890	12.550	12.620	12.620	12,941,696
2026-09-07	12.710	12.800	12.590	12.620	12.620	12,860,860
2026-09-04	12.950	13.070	12.620	12.730	12.730	13,741,701
2026-09-03	13.020	13.140	12.780	12.870	12.870	12,284,993
2026-09-02	12.920	13.080	12.750	13.020	13.020	18,257,783
2026-09-01	13.120	13.420	12.860	13.050	13.050	19,256,768
2026-08-31	12.650	13.180	12.580	13.130	13.130	22,785,584
2026-08-28	12.740	12.930	12.690	12.770	12.770	14,431,022
2026-08-27	12.260	12.770	12.230	12.770	12.770	21,358,596
2026-08-26	12.250	12.470	12.120	12.280	12.280	12,955,600
2026-08-25	12.120	12.350	12.010	12.250	12.250	13,403,816
2026-08-24	12.400	12.460	11.830	12.130	12.130	15,586,534
2026-08-21	12.110	12.610	11.910	12.400	12.400	15,773,436
2026-08-20	12.240	12.280	12.110	12.180	12.180	14,238,008
2026-08-19	12.680	12.680	12.040	12.130	12.130	23,588,977
2026-08-18	13.000	13.150	12.700	12.810	12.810	17,637,688
2026-08-17	12.860	13.040	12.650	12.990	12.990	17,107,531
2026-08-14	12.500	12.890	12.450	12.750	12.750	22,907,561
2026-08-13	12.850	12.900	12.460	12.460	12.460	21,622,408
2026-08-12	12.570	12.880	12.550	12.790	12.790	20,748,473
2026-08-11	12.490	12.790	12.450	12.560	12.560	18,005,113
2026-08-10	12.590	12.620	12.320	12.600	12.600	19,320,988
2026-08-07	12.360	12.590	12.070	12.530	12.530	25,814,955
2026-08-06	12.160	12.420	12.080	12.350	12.350	23,477,658
2026-08-05	11.790	12.350	11.780	12.240	12.240	28,943,996
2026-08-04	11.640	11.850	11.520	11.830	11.830	19,098,373
2026-08-03	11.460	11.650	11.320	11.620	11.620	19,205,072
2026-07-31	11.510	11.880	11.400	11.400	11.400	26,117,799
2026-07-30	11.430	11.640	11.010	11.130	11.130	25,779,887
2026-07-29	11.450	11.550	11.150	11.500	11.500	26,104,498
2026-07-28	11.830	11.990	11.420	11.480	11.480	24,328,691
2026-07-27	11.160	11.930	11.110	11.870	11.870	29,789,100
2026-07-24	11.230	11.640	11.100	11.150	11.150	27,831,750
2026-07-23	11.010	11.390	11.010	11.340	11.340	23,415,686
2026-07-22	11.190	11.420	10.980	11.120	11.120	27,499,723

Page 1 of 3 · 121 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.