Ganzhou Tengyuan Cobalt New Material Co., Ltd. (301219.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 46.20 | 47.93 | 46.01 | 46.99 | 46.99 | 10,908,883 |
| 25 Apr 2024 | 43.99 | 47.55 | 43.15 | 47.07 | 47.07 | 13,545,378 |
| 24 Apr 2024 | 43.40 | 44.64 | 42.69 | 44.52 | 44.52 | 10,026,599 |
| 23 Apr 2024 | 46.48 | 46.75 | 43.52 | 43.97 | 43.97 | 14,451,456 |
| 22 Apr 2024 | 46.81 | 49.61 | 46.81 | 47.35 | 47.35 | 17,478,780 |
| 19 Apr 2024 | 48.67 | 49.46 | 46.00 | 46.55 | 46.55 | 19,921,623 |
| 18 Apr 2024 | 45.01 | 48.67 | 43.68 | 48.67 | 48.67 | 22,953,464 |
| 17 Apr 2024 | 38.70 | 40.57 | 38.31 | 40.56 | 40.56 | 5,505,500 |
| 16 Apr 2024 | 39.10 | 39.57 | 37.76 | 37.89 | 37.89 | 4,918,851 |
| 15 Apr 2024 | 40.90 | 40.97 | 38.58 | 39.44 | 39.44 | 6,663,295 |
| 12 Apr 2024 | 42.51 | 43.30 | 41.20 | 41.30 | 41.30 | 6,690,039 |
| 11 Apr 2024 | 41.01 | 42.30 | 40.80 | 41.25 | 41.25 | 5,729,858 |
| 10 Apr 2024 | 42.40 | 42.90 | 40.90 | 41.23 | 41.23 | 7,323,394 |
| 09 Apr 2024 | 41.72 | 43.27 | 41.72 | 42.76 | 42.76 | 8,760,516 |
| 08 Apr 2024 | 44.32 | 45.33 | 41.82 | 41.93 | 41.93 | 12,165,044 |
| 03 Apr 2024 | 42.35 | 47.10 | 41.34 | 43.68 | 43.68 | 15,288,396 |
| 02 Apr 2024 | 41.00 | 43.83 | 40.86 | 43.10 | 43.10 | 14,495,609 |
| 01 Apr 2024 | 36.80 | 43.00 | 36.71 | 42.35 | 42.35 | 10,574,924 |
| 29 Mar 2024 | 35.79 | 36.65 | 35.62 | 36.52 | 36.52 | 1,026,779 |
| 28 Mar 2024 | 35.60 | 36.30 | 35.45 | 35.80 | 35.80 | 1,644,251 |
| 27 Mar 2024 | 37.03 | 37.09 | 35.70 | 35.71 | 35.71 | 1,605,925 |
| 26 Mar 2024 | 37.10 | 37.50 | 36.50 | 37.11 | 37.11 | 1,610,465 |
| 25 Mar 2024 | 37.69 | 38.28 | 37.00 | 37.10 | 37.10 | 1,796,516 |
| 22 Mar 2024 | 38.30 | 38.86 | 37.50 | 37.79 | 37.79 | 2,077,119 |
| 21 Mar 2024 | 39.09 | 39.19 | 38.10 | 38.77 | 38.77 | 1,964,437 |
| 20 Mar 2024 | 38.28 | 39.30 | 38.19 | 39.19 | 39.19 | 2,805,357 |
| 19 Mar 2024 | 38.50 | 39.52 | 38.40 | 38.71 | 38.71 | 3,255,687 |
| 18 Mar 2024 | 38.26 | 38.90 | 37.50 | 38.89 | 38.89 | 4,636,844 |
| 15 Mar 2024 | 35.70 | 37.84 | 35.30 | 37.80 | 37.80 | 4,418,018 |
| 14 Mar 2024 | 36.30 | 36.95 | 35.35 | 35.57 | 35.57 | 2,340,804 |
| 13 Mar 2024 | 35.46 | 36.12 | 35.11 | 35.78 | 35.78 | 2,432,464 |
| 12 Mar 2024 | 35.70 | 35.80 | 35.01 | 35.30 | 35.30 | 1,965,332 |
| 11 Mar 2024 | 34.45 | 35.70 | 34.45 | 35.70 | 35.70 | 3,014,844 |
| 08 Mar 2024 | 34.50 | 35.07 | 34.06 | 34.36 | 34.36 | 1,550,420 |
| 07 Mar 2024 | 34.37 | 35.83 | 34.37 | 34.56 | 34.56 | 2,378,111 |
| 06 Mar 2024 | 34.04 | 34.70 | 33.80 | 34.33 | 34.33 | 1,305,587 |
| 05 Mar 2024 | 34.57 | 34.82 | 34.08 | 34.31 | 34.31 | 1,539,359 |
| 04 Mar 2024 | 35.02 | 35.50 | 34.36 | 34.73 | 34.73 | 1,603,735 |
| 01 Mar 2024 | 35.31 | 35.42 | 34.74 | 35.00 | 35.00 | 2,011,559 |
| 29 Feb 2024 | 33.70 | 35.27 | 33.48 | 35.15 | 35.15 | 2,198,218 |
| 28 Feb 2024 | 35.25 | 36.46 | 34.16 | 34.16 | 34.16 | 2,955,581 |
| 27 Feb 2024 | 34.51 | 35.15 | 34.06 | 35.15 | 35.15 | 1,725,950 |
| 26 Feb 2024 | 34.64 | 35.15 | 34.24 | 34.57 | 34.57 | 1,961,463 |
| 23 Feb 2024 | 34.20 | 34.80 | 34.03 | 34.51 | 34.51 | 1,578,311 |
| 22 Feb 2024 | 33.81 | 34.18 | 33.62 | 34.17 | 34.17 | 1,345,340 |
| 21 Feb 2024 | 33.90 | 35.10 | 33.50 | 34.03 | 34.03 | 2,092,328 |
| 20 Feb 2024 | 33.89 | 34.08 | 33.19 | 33.88 | 33.88 | 1,616,854 |
| 19 Feb 2024 | 34.50 | 34.90 | 33.55 | 33.91 | 33.91 | 2,296,107 |
| 08 Feb 2024 | 32.55 | 35.85 | 32.55 | 34.38 | 34.38 | 3,767,089 |
| 07 Feb 2024 | 31.80 | 33.17 | 31.80 | 32.72 | 32.72 | 3,099,653 |
| 06 Feb 2024 | 28.20 | 32.48 | 28.01 | 32.10 | 32.10 | 3,234,235 |
| 05 Feb 2024 | 30.38 | 30.38 | 27.60 | 28.55 | 28.55 | 2,718,325 |
| 02 Feb 2024 | 31.63 | 32.64 | 29.55 | 30.56 | 30.56 | 2,256,615 |
| 01 Feb 2024 | 30.60 | 31.90 | 30.31 | 31.69 | 31.69 | 2,153,553 |
| 31 Jan 2024 | 32.45 | 32.73 | 30.36 | 30.81 | 30.81 | 2,013,181 |
| 30 Jan 2024 | 33.33 | 33.42 | 32.35 | 32.45 | 32.45 | 1,289,708 |
| 29 Jan 2024 | 34.43 | 34.43 | 33.10 | 33.16 | 33.16 | 1,182,231 |
| 26 Jan 2024 | 34.55 | 34.87 | 34.08 | 34.20 | 34.20 | 1,346,049 |
| 25 Jan 2024 | 33.55 | 34.88 | 33.00 | 34.63 | 34.63 | 2,129,620 |
| 24 Jan 2024 | 33.34 | 33.51 | 32.10 | 33.35 | 33.35 | 2,100,430 |
| 23 Jan 2024 | 33.07 | 33.69 | 32.26 | 33.20 | 33.20 | 2,141,799 |
| 22 Jan 2024 | 35.88 | 35.92 | 33.10 | 33.33 | 33.33 | 3,702,773 |
| 19 Jan 2024 | 36.73 | 37.61 | 36.13 | 36.16 | 36.16 | 2,161,018 |
| 18 Jan 2024 | 37.25 | 37.25 | 35.80 | 36.81 | 36.81 | 3,624,746 |
| 17 Jan 2024 | 38.39 | 38.50 | 37.61 | 37.65 | 37.65 | 2,039,389 |
| 16 Jan 2024 | 38.29 | 38.83 | 37.90 | 38.47 | 38.47 | 2,476,450 |
| 15 Jan 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - |
| 12 Jan 2024 | 38.37 | 39.00 | 38.13 | 38.40 | 38.40 | 2,201,924 |
| 11 Jan 2024 | 36.97 | 38.95 | 36.75 | 38.65 | 38.65 | 2,901,572 |
| 10 Jan 2024 | 36.98 | 37.72 | 36.31 | 36.92 | 36.92 | 1,592,842 |
| 09 Jan 2024 | 37.10 | 37.76 | 36.23 | 37.06 | 37.06 | 1,743,791 |
| 08 Jan 2024 | 37.77 | 38.22 | 37.16 | 37.22 | 37.22 | 1,641,500 |
| 05 Jan 2024 | 38.11 | 38.80 | 37.71 | 37.85 | 37.85 | 1,718,824 |
| 04 Jan 2024 | 38.34 | 38.65 | 37.92 | 38.18 | 38.18 | 1,403,034 |
| 03 Jan 2024 | 38.51 | 38.88 | 38.31 | 38.61 | 38.61 | 1,472,660 |
| 02 Jan 2024 | 39.36 | 39.40 | 38.66 | 38.66 | 38.66 | 2,285,555 |
| 29 Dec 2023 | 38.03 | 39.49 | 37.94 | 39.37 | 39.37 | 3,925,172 |
| 28 Dec 2023 | 36.10 | 38.29 | 36.10 | 38.22 | 38.22 | 3,721,060 |
| 27 Dec 2023 | 35.99 | 36.18 | 35.55 | 36.10 | 36.10 | 1,257,355 |
| 26 Dec 2023 | 36.27 | 36.47 | 35.68 | 36.01 | 36.01 | 1,438,548 |
| 25 Dec 2023 | 36.65 | 36.70 | 36.01 | 36.35 | 36.35 | 1,216,675 |
| 22 Dec 2023 | 35.97 | 37.07 | 35.68 | 36.65 | 36.65 | 2,036,129 |
| 21 Dec 2023 | 35.56 | 36.16 | 35.15 | 36.06 | 36.06 | 1,552,944 |
| 20 Dec 2023 | 36.01 | 36.25 | 35.49 | 35.49 | 35.49 | 1,172,953 |
| 19 Dec 2023 | 36.30 | 36.30 | 35.70 | 36.00 | 36.00 | 1,384,794 |
| 18 Dec 2023 | 36.27 | 36.64 | 35.83 | 35.88 | 35.88 | 1,409,278 |
| 15 Dec 2023 | 36.79 | 37.35 | 36.50 | 36.67 | 36.67 | 1,367,101 |
| 14 Dec 2023 | 36.70 | 37.15 | 36.57 | 36.58 | 36.58 | 1,217,000 |
| 13 Dec 2023 | 37.33 | 37.33 | 36.44 | 36.44 | 36.44 | 1,661,722 |
| 12 Dec 2023 | 37.32 | 37.56 | 36.94 | 37.18 | 37.18 | 1,087,785 |
| 11 Dec 2023 | 37.07 | 37.49 | 36.43 | 37.45 | 37.45 | 1,989,182 |
| 08 Dec 2023 | 37.98 | 38.30 | 37.06 | 37.07 | 37.07 | 2,522,632 |
| 07 Dec 2023 | 38.73 | 38.73 | 37.38 | 37.93 | 37.93 | 2,645,929 |
| 06 Dec 2023 | 36.80 | 38.98 | 36.63 | 38.20 | 38.20 | 3,913,117 |
| 05 Dec 2023 | 37.00 | 37.70 | 36.88 | 36.88 | 36.88 | 1,375,970 |
| 04 Dec 2023 | 37.45 | 37.82 | 37.28 | 37.33 | 37.33 | 1,260,670 |
| 01 Dec 2023 | 37.69 | 37.70 | 36.80 | 37.32 | 37.32 | 1,891,801 |
| 30 Nov 2023 | 38.80 | 38.80 | 37.50 | 37.70 | 37.70 | 1,953,038 |
| 29 Nov 2023 | 38.28 | 39.28 | 38.24 | 38.95 | 38.95 | 2,380,276 |
| 28 Nov 2023 | 37.88 | 38.40 | 37.65 | 38.38 | 38.38 | 1,465,421 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.