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
2023-08-01	11.120	11.210	10.940	11.170	11.170	8,121,806
2023-07-31	10.960	11.160	10.930	11.080	11.080	7,789,200
2023-07-28	10.730	10.980	10.700	10.950	10.950	6,067,786
2023-07-27	10.950	11.130	10.730	10.780	10.780	8,168,381
2023-07-26	11.240	11.250	10.910	10.930	10.930	6,365,412
2023-07-25	11.100	11.320	11.060	11.240	11.240	6,581,008
2023-07-24	10.960	11.080	10.900	11.000	11.000	6,604,505
2023-07-21	11.120	11.200	10.950	10.990	10.990	7,511,073
2023-07-20	11.170	11.290	11.080	11.080	11.080	6,686,121
2023-07-19	11.240	11.360	11.100	11.170	11.170	6,333,851
2023-07-18	11.290	11.370	11.170	11.260	11.260	5,413,568
2023-07-17	11.280	11.330	11.140	11.330	11.330	7,390,471
2023-07-14	11.460	11.490	11.190	11.320	11.320	8,584,983
2023-07-13	11.460	11.510	11.300	11.450	11.450	8,416,515
2023-07-12	11.490	11.830	11.350	11.380	11.380	11,696,396
2023-07-11	11.420	11.530	11.330	11.490	11.490	5,866,012
2023-07-10	11.450	11.560	11.290	11.380	11.380	7,372,668
2023-07-07	11.550	11.580	11.380	11.470	11.470	7,332,205
2023-07-06	11.600	11.670	11.510	11.530	11.530	7,115,645
2023-07-05	11.770	11.870	11.580	11.630	11.630	6,616,022
2023-07-04	11.810	11.840	11.680	11.820	11.820	6,818,330
2023-07-03	12.000	12.110	11.740	11.780	11.780	11,412,525
2023-06-30	11.860	12.100	11.810	11.990	11.990	12,039,423
2023-06-29	11.550	11.920	11.460	11.880	11.880	12,398,370
2023-06-28	11.470	11.710	11.170	11.570	11.570	10,098,265
2023-06-27	11.320	11.510	11.290	11.480	11.480	7,094,343
2023-06-26	11.460	11.580	11.320	11.390	11.390	8,391,686
2023-06-21	11.750	11.890	11.620	11.630	11.492	8,526,041
2023-06-20	11.700	11.930	11.580	11.790	11.650	10,524,235
2023-06-19	11.720	11.840	11.630	11.690	11.551	7,993,100
2023-06-16	11.430	11.740	11.430	11.680	11.542	10,816,481
2023-06-15	11.200	11.530	11.110	11.470	11.334	11,199,006
2023-06-14	11.230	11.240	10.970	11.220	11.087	7,751,304
2023-06-13	11.170	11.290	11.110	11.160	11.028	5,104,488
2023-06-12	11.150	11.380	11.100	11.170	11.038	8,260,436
2023-06-09	10.840	11.240	10.750	11.180	11.048	11,999,588
2023-06-08	10.940	11.080	10.820	10.890	10.761	10,682,457
2023-06-07	11.620	11.660	10.910	11.000	10.870	18,610,084
2023-06-06	11.900	11.910	11.610	11.660	11.522	12,548,692
2023-06-05	11.920	12.140	11.800	11.980	11.838	15,653,663
2023-06-02	11.390	12.000	11.350	11.900	11.759	19,321,164
2023-06-01	11.200	11.440	11.190	11.340	11.206	8,807,600
2023-05-31	11.390	11.520	11.190	11.200	11.067	9,347,281
2023-05-30	11.060	11.470	11.050	11.410	11.275	11,233,420
2023-05-29	11.260	11.350	11.090	11.110	10.978	8,369,329
2023-05-26	11.300	11.370	11.110	11.340	11.206	7,768,787
2023-05-25	11.280	11.520	11.220	11.400	11.265	7,119,305
2023-05-24	11.330	11.430	11.160	11.310	11.176	7,728,772
2023-05-23	11.710	11.760	11.330	11.330	11.196	10,954,858
2023-05-22	11.360	11.880	11.310	11.700	11.561	17,989,794
2023-05-19	11.410	11.460	11.280	11.360	11.225	6,423,242
2023-05-18	11.410	11.510	11.310	11.400	11.265	8,364,578
2023-05-17	11.360	11.460	11.150	11.410	11.275	9,726,772
2023-05-16	11.400	11.540	11.240	11.340	11.206	13,517,008
2023-05-15	11.180	11.500	11.120	11.290	11.156	15,208,853
2023-05-12	11.180	11.210	10.950	11.170	11.038	12,300,301
2023-05-11	10.700	11.300	10.640	11.130	10.998	18,805,834
2023-05-10	10.350	10.720	10.350	10.620	10.494	12,065,535
2023-05-09	10.730	10.750	10.360	10.380	10.257	9,857,508
2023-05-08	10.670	10.830	10.600	10.740	10.613	10,302,704

← NewerPage 14 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.