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
2023-11-01	10.030	10.050	9.900	9.940	9.940	4,441,424
2023-10-31	10.000	10.100	9.910	9.980	9.980	4,980,608
2023-10-30	9.850	10.160	9.800	10.040	10.040	9,392,503
2023-10-27	9.650	9.870	9.630	9.840	9.840	3,630,000
2023-10-26	9.630	9.720	9.450	9.710	9.710	4,567,376
2023-10-25	9.500	9.730	9.500	9.660	9.660	4,122,743
2023-10-24	9.500	9.550	9.420	9.500	9.500	4,540,557
2023-10-23	9.700	9.700	9.400	9.450	9.450	4,849,651
2023-10-20	9.670	9.910	9.670	9.740	9.740	3,783,982
2023-10-19	9.690	9.940	9.690	9.710	9.710	3,669,601
2023-10-18	9.970	9.990	9.780	9.780	9.780	4,867,019
2023-10-17	10.000	10.120	9.960	10.020	10.020	3,396,700
2023-10-16	10.170	10.170	9.930	10.040	10.040	5,019,331
2023-10-13	10.190	10.190	10.070	10.120	10.120	4,809,600
2023-10-12	10.100	10.250	10.070	10.220	10.220	4,117,528
2023-10-11	10.170	10.190	10.060	10.100	10.100	4,255,646
2023-10-10	10.290	10.330	10.110	10.130	10.130	4,444,212
2023-10-09	10.220	10.350	10.190	10.270	10.270	5,538,791
2023-09-28	10.220	10.300	10.170	10.270	10.270	4,143,962
2023-09-27	10.070	10.290	10.050	10.170	10.170	5,070,655
2023-09-26	10.230	10.280	10.070	10.110	10.110	3,216,439
2023-09-25	10.290	10.330	10.130	10.160	10.160	3,902,400
2023-09-22	10.010	10.340	9.970	10.310	10.310	6,469,116
2023-09-21	10.200	10.200	10.000	10.050	10.050	3,816,010
2023-09-20	10.340	10.340	10.120	10.130	10.130	4,333,117
2023-09-19	10.430	10.430	10.190	10.210	10.210	3,213,257
2023-09-18	10.270	10.480	10.150	10.410	10.410	5,902,700
2023-09-15	10.570	10.600	10.260	10.310	10.310	7,629,605
2023-09-14	10.660	10.720	10.460	10.530	10.530	4,726,533
2023-09-13	10.810	10.880	10.660	10.710	10.710	3,188,400
2023-09-12	10.920	10.950	10.780	10.820	10.820	2,957,400
2023-09-11	10.730	10.880	10.700	10.850	10.850	5,804,800
2023-09-08	10.660	10.770	10.550	10.670	10.670	5,706,865
2023-09-07	10.870	10.910	10.660	10.690	10.690	6,287,000
2023-09-06	10.890	10.970	10.800	10.920	10.920	3,732,553
2023-09-05	10.850	10.940	10.820	10.900	10.900	5,170,489
2023-09-04	10.790	10.900	10.670	10.890	10.890	6,861,700
2023-09-01	10.800	10.880	10.640	10.690	10.690	5,937,554
2023-08-31	10.760	10.830	10.670	10.750	10.750	4,846,339
2023-08-30	10.800	10.960	10.730	10.740	10.740	8,000,490
2023-08-29	10.230	10.840	10.210	10.740	10.740	12,052,500
2023-08-28	10.470	10.650	10.280	10.310	10.310	13,861,590
2023-08-25	10.070	10.120	9.900	9.930	9.930	5,299,587
2023-08-24	10.150	10.240	10.050	10.090	10.090	4,203,332
2023-08-23	10.210	10.280	10.110	10.150	10.150	4,155,678
2023-08-22	10.400	10.400	10.130	10.250	10.250	5,403,616
2023-08-21	10.410	10.510	10.230	10.230	10.230	4,914,713
2023-08-18	10.520	10.650	10.400	10.400	10.400	4,888,675
2023-08-17	10.220	10.500	10.210	10.480	10.480	5,088,669
2023-08-16	10.420	10.540	10.260	10.260	10.260	5,357,863
2023-08-15	10.480	10.570	10.420	10.510	10.510	4,767,575
2023-08-14	10.350	10.540	10.260	10.490	10.490	6,607,983
2023-08-11	10.710	10.720	10.400	10.420	10.420	7,321,283
2023-08-10	10.960	11.030	10.540	10.710	10.710	11,793,608
2023-08-09	11.170	11.290	10.980	11.030	11.030	6,963,074
2023-08-08	11.160	11.340	11.160	11.290	11.290	8,086,653
2023-08-07	11.230	11.290	11.160	11.230	11.230	7,132,502
2023-08-04	11.190	11.320	11.140	11.230	11.230	5,695,102
2023-08-03	11.110	11.290	11.080	11.190	11.190	5,582,101
2023-08-02	11.190	11.250	11.120	11.170	11.170	6,234,838

← NewerPage 13 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.