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
2024-01-25	8.100	8.580	8.050	8.570	8.570	9,822,548
2024-01-24	7.960	8.100	7.700	8.050	8.050	7,544,100
2024-01-23	7.870	8.070	7.710	7.920	7.920	10,195,407
2024-01-22	8.340	8.440	7.830	7.890	7.890	10,320,800
2024-01-19	8.480	8.630	8.380	8.390	8.390	5,519,185
2024-01-18	8.550	8.610	8.200	8.470	8.470	10,065,600
2024-01-17	8.720	8.900	8.610	8.610	8.610	6,460,302
2024-01-16	8.770	8.930	8.700	8.810	8.810	6,304,915
2024-01-15	9.030	9.030	8.720	8.770	8.770	7,127,300
2024-01-12	8.850	9.130	8.800	8.920	8.920	5,437,875
2024-01-11	8.730	8.900	8.690	8.870	8.870	5,247,600
2024-01-10	8.830	8.900	8.670	8.750	8.750	3,798,300
2024-01-09	8.790	8.960	8.730	8.800	8.800	4,251,900
2024-01-08	8.900	9.040	8.800	8.810	8.810	4,753,380
2024-01-05	9.110	9.170	8.920	8.970	8.970	4,700,713
2024-01-04	9.200	9.240	9.040	9.130	9.130	6,060,675
2024-01-03	9.120	9.280	9.100	9.250	9.250	6,588,968
2024-01-02	9.220	9.300	9.100	9.130	9.130	6,206,406
2023-12-29	9.020	9.240	9.020	9.210	9.210	6,630,368
2023-12-28	8.680	9.100	8.630	9.070	9.070	11,448,470
2023-12-27	8.800	8.850	8.530	8.630	8.630	9,536,307
2023-12-26	9.080	9.110	8.820	8.890	8.890	4,419,790
2023-12-25	8.900	9.050	8.800	9.010	9.010	4,680,600
2023-12-22	8.960	9.060	8.850	8.980	8.980	5,564,600
2023-12-21	8.940	9.080	8.820	8.950	8.950	8,440,030
2023-12-20	9.120	9.170	8.940	8.940	8.940	3,783,167
2023-12-19	8.950	9.150	8.950	9.090	9.090	4,570,928
2023-12-18	9.120	9.130	8.980	9.030	9.030	5,162,700
2023-12-15	9.190	9.250	9.070	9.090	9.090	3,202,864
2023-12-14	9.210	9.290	9.130	9.140	9.140	4,088,900
2023-12-13	9.250	9.300	9.180	9.200	9.200	2,706,400
2023-12-12	9.280	9.320	9.180	9.310	9.310	4,843,350
2023-12-11	9.050	9.300	8.970	9.270	9.270	6,751,479
2023-12-08	9.280	9.320	9.040	9.060	9.060	8,376,583
2023-12-07	9.400	9.400	9.250	9.280	9.280	6,778,985
2023-12-06	9.370	9.510	9.340	9.400	9.400	4,489,200
2023-12-05	9.470	9.480	9.360	9.370	9.370	7,263,086
2023-12-04	9.570	9.680	9.440	9.470	9.470	6,762,710
2023-12-01	9.600	9.620	9.480	9.580	9.580	5,538,380
2023-11-30	9.710	9.750	9.480	9.610	9.610	6,956,300
2023-11-29	9.810	9.870	9.700	9.750	9.750	3,795,500
2023-11-28	9.700	9.830	9.630	9.800	9.800	4,806,500
2023-11-27	9.790	9.790	9.580	9.680	9.680	5,653,400
2023-11-24	9.880	9.980	9.730	9.770	9.770	6,096,130
2023-11-23	9.890	9.990	9.780	9.960	9.960	5,103,100
2023-11-22	10.040	10.040	9.890	9.890	9.890	7,577,658
2023-11-21	10.090	10.150	10.000	10.030	10.030	6,531,224
2023-11-20	10.030	10.170	10.020	10.110	10.110	5,123,924
2023-11-17	9.930	10.090	9.920	10.060	10.060	5,266,973
2023-11-16	10.030	10.040	9.940	9.960	9.960	6,378,400
2023-11-15	9.900	10.110	9.840	10.060	10.060	8,903,274
2023-11-14	9.830	9.880	9.780	9.830	9.830	5,448,945
2023-11-13	9.900	9.950	9.740	9.820	9.820	6,875,300
2023-11-10	9.880	9.930	9.760	9.870	9.870	5,916,300
2023-11-09	9.970	9.990	9.860	9.900	9.900	5,416,953
2023-11-08	10.090	10.110	9.850	9.910	9.910	8,004,500
2023-11-07	10.070	10.080	9.990	10.060	10.060	4,443,900
2023-11-06	9.970	10.100	9.880	10.060	10.060	5,777,402
2023-11-03	9.820	10.020	9.810	9.950	9.950	4,261,400
2023-11-02	9.970	10.020	9.760	9.760	9.760	4,411,900

← NewerPage 12 of 21 · 1,219 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.