Zhuzhou Times New Material Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	9.170	9.600	9.150	9.590	9.590	6,689,100
2024-07-25	9.090	9.250	8.990	9.170	9.170	3,511,517
2024-07-24	9.060	9.260	9.030	9.100	9.100	4,334,820
2024-07-23	9.330	9.370	9.060	9.060	9.060	5,992,950
2024-07-22	9.540	9.540	9.350	9.410	9.410	4,751,730
2024-07-19	9.460	9.580	9.360	9.460	9.460	3,271,200
2024-07-18	9.500	9.500	9.300	9.460	9.460	3,561,700
2024-07-17	9.730	9.730	9.480	9.480	9.480	4,427,898
2024-07-16	9.810	9.840	9.620	9.690	9.690	4,161,920
2024-07-15	9.960	9.960	9.780	9.840	9.840	3,918,900
2024-07-12	10.010	10.100	9.810	9.860	9.860	4,102,151
2024-07-11	9.730	10.060	9.730	10.050	10.050	5,610,498
2024-07-10	9.820	9.840	9.630	9.660	9.660	3,871,240
2024-07-09	9.690	9.950	9.520	9.930	9.930	4,479,790
2024-07-08	9.940	9.980	9.640	9.680	9.680	3,892,828
2024-07-05	9.900	9.900	9.900	9.900	9.900	0
2024-07-04	10.110	10.170	9.860	9.900	9.900	3,928,252
2024-07-03	10.180	10.230	10.080	10.100	10.100	4,306,000
2024-07-02	10.300	10.350	10.060	10.180	10.180	6,657,000
2024-07-01	10.150	10.330	9.990	10.320	10.320	7,104,152
2024-06-28	9.850	10.200	9.830	10.100	10.100	5,175,881
2024-06-27	10.100	10.100	9.900	9.910	9.910	7,234,697
2024-06-26	9.880	10.110	9.820	10.100	10.100	6,480,338
2024-06-25	9.900	10.090	9.870	9.950	9.950	6,716,761
2024-06-24	10.190	10.190	9.840	9.900	9.900	8,310,521
2024-06-21	10.170	10.340	10.150	10.180	10.180	4,876,271
2024-06-20	10.490	10.550	10.220	10.270	10.270	5,606,163
2024-06-19	10.710	10.710	10.480	10.490	10.490	4,446,415
2024-06-18	10.540	10.710	10.470	10.670	10.670	4,869,100
2024-06-17	10.490	10.640	10.410	10.510	10.510	4,324,985
2024-06-14	10.520	10.570	10.370	10.490	10.490	4,986,700
2024-06-13	10.580	10.660	10.460	10.570	10.570	6,236,010
2024-06-12	10.610	10.730	10.530	10.560	10.560	4,071,100
2024-06-11	10.520	10.700	10.460	10.660	10.660	4,853,700
2024-06-07	10.630	10.640	10.480	10.560	10.560	4,803,530
2024-06-06	10.730	10.820	10.440	10.540	10.540	8,260,190
2024-06-05	10.940	11.000	10.680	10.710	10.710	6,192,882
2024-06-04	10.850	10.980	10.600	10.950	10.950	11,538,078
2024-06-03	11.120	11.180	10.720	10.860	10.860	9,478,001
2024-05-31	11.250	11.310	11.060	11.090	11.090	4,078,592
2024-05-30	11.270	11.350	11.080	11.180	11.180	5,125,949
2024-05-29	11.220	11.430	11.160	11.290	11.290	3,936,413
2024-05-28	11.450	11.560	11.210	11.260	11.260	5,871,513
2024-05-27	11.250	11.420	11.150	11.390	11.390	5,007,910
2024-05-24	11.190	11.320	11.120	11.220	11.220	6,602,265
2024-05-23	11.470	11.470	11.100	11.160	11.160	9,082,075
2024-05-22	11.630	11.650	11.420	11.450	11.450	6,448,208
2024-05-21	11.990	12.000	11.500	11.600	11.600	9,498,418
2024-05-20	11.950	11.990	11.690	11.940	11.940	8,331,706
2024-05-17	11.510	11.740	11.460	11.700	11.700	9,285,190
2024-05-16	11.720	11.840	11.430	11.510	11.510	10,499,540
2024-05-15	12.110	12.110	11.730	11.730	11.730	8,355,036
2024-05-14	11.990	12.180	11.990	12.040	12.040	7,117,810
2024-05-13	11.990	12.220	11.880	12.100	12.100	12,014,151
2024-05-10	12.030	12.050	11.880	11.950	11.950	6,503,657
2024-05-09	12.100	12.190	11.860	11.930	11.930	10,568,861
2024-05-08	12.340	12.340	11.900	11.980	11.980	8,797,875
2024-05-07	12.490	12.580	12.300	12.340	12.340	9,153,923
2024-05-06	11.990	12.620	11.900	12.550	12.550	17,715,313
2024-04-30	12.070	12.100	11.460	11.890	11.890	13,772,840

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-26	0.1350 CNY
2022-06-23	0.0800 CNY
2021-06-18	0.1250 CNY
2020-06-19	0.0250 CNY
2019-06-19	0.0400 CNY

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