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
2023-05-05	10.940	10.960	10.360	10.660	10.534	14,060,786
2023-05-04	10.930	11.100	10.820	10.930	10.801	7,752,914
2023-04-28	10.950	11.120	10.820	10.980	10.850	7,863,380
2023-04-27	10.810	11.040	10.730	10.970	10.840	8,279,426
2023-04-26	10.540	10.940	10.500	10.770	10.642	12,431,641
2023-04-25	10.850	11.020	10.470	10.590	10.465	9,698,559
2023-04-24	10.920	11.130	10.800	10.930	10.801	7,436,400
2023-04-21	11.250	11.470	10.970	11.020	10.889	8,318,993
2023-04-20	11.350	11.400	11.160	11.310	11.176	4,805,778
2023-04-19	11.450	11.450	11.100	11.340	11.206	9,414,568
2023-04-18	11.270	11.530	11.270	11.360	11.225	8,739,908
2023-04-17	11.020	11.390	11.010	11.370	11.235	10,890,996
2023-04-14	11.070	11.200	10.990	11.100	10.968	6,084,643
2023-04-13	11.210	11.320	11.040	11.050	10.919	9,610,595
2023-04-12	11.270	11.270	11.090	11.160	11.028	7,907,700
2023-04-11	11.380	11.380	11.100	11.180	11.048	7,756,100
2023-04-10	11.460	11.520	11.280	11.340	11.206	7,552,900
2023-04-07	11.380	11.580	11.300	11.550	11.413	11,309,640
2023-04-06	11.440	11.470	11.260	11.380	11.245	12,216,393
2023-04-04	11.590	11.590	11.300	11.450	11.314	14,938,786
2023-04-03	11.500	11.650	11.240	11.340	11.206	14,065,455
2023-03-31	10.980	11.520	10.840	11.260	11.127	16,996,240
2023-03-30	11.050	11.050	10.800	10.900	10.771	5,448,581
2023-03-29	11.050	11.160	10.940	10.950	10.820	4,690,735
2023-03-28	11.170	11.250	11.040	11.070	10.939	4,892,300
2023-03-27	11.130	11.260	11.020	11.170	11.038	7,577,843
2023-03-24	11.150	11.240	11.050	11.100	10.968	6,171,793
2023-03-23	11.330	11.330	11.050	11.120	10.988	7,704,502
2023-03-22	11.020	11.270	11.000	11.250	11.117	11,225,372
2023-03-21	10.880	11.070	10.830	11.030	10.899	7,513,906
2023-03-20	10.360	11.050	10.320	10.980	10.850	20,848,733
2023-03-17	10.760	10.760	10.250	10.420	10.297	16,046,456
2023-03-16	10.610	10.790	10.470	10.720	10.593	9,527,500
2023-03-15	10.440	10.680	10.440	10.620	10.494	4,548,555
2023-03-14	10.590	10.650	10.380	10.440	10.316	4,966,900
2023-03-13	10.440	10.620	10.250	10.590	10.465	9,912,520
2023-03-10	10.660	10.720	10.500	10.510	10.385	5,115,888
2023-03-09	10.820	10.870	10.700	10.720	10.593	4,320,928
2023-03-08	10.630	10.900	10.630	10.800	10.672	5,730,525
2023-03-07	11.120	11.130	10.720	10.730	10.603	8,654,800
2023-03-06	10.890	11.130	10.840	11.120	10.988	12,561,764
2023-03-03	11.000	11.000	10.800	10.880	10.751	7,426,618
2023-03-02	10.980	11.140	10.930	10.950	10.820	7,901,795
2023-03-01	11.120	11.130	10.890	10.970	10.840	8,882,424
2023-02-28	11.370	11.450	10.830	11.070	10.939	18,419,126
2023-02-27	11.030	11.200	10.850	11.080	10.949	9,478,013
2023-02-24	10.950	11.260	10.920	11.030	10.899	8,385,178
2023-02-23	10.970	11.010	10.830	10.940	10.810	4,871,321
2023-02-22	10.730	11.100	10.660	10.960	10.830	8,987,202
2023-02-21	10.800	10.920	10.590	10.780	10.652	7,223,764
2023-02-20	10.680	10.780	10.460	10.710	10.583	6,840,325
2023-02-17	10.670	10.870	10.560	10.630	10.504	6,747,600
2023-02-16	11.110	11.170	10.510	10.610	10.484	12,424,198
2023-02-15	11.170	11.270	11.000	11.080	10.949	6,468,571
2023-02-14	11.210	11.310	11.110	11.170	11.038	4,595,629
2023-02-13	11.030	11.520	10.980	11.230	11.097	9,110,483
2023-02-10	11.170	11.170	10.900	11.090	10.959	8,547,878
2023-02-09	11.100	11.330	11.010	11.160	11.028	8,384,700
2023-02-08	11.130	11.150	11.010	11.050	10.919	4,189,580
2023-02-07	11.080	11.230	11.010	11.080	10.949	7,362,292

← NewerPage 15 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.