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
2023-02-06	11.030	11.140	10.870	11.020	10.889	10,597,708
2023-02-03	11.230	11.330	10.820	11.100	10.968	13,792,091
2023-02-02	11.280	11.530	11.170	11.310	11.176	10,636,791
2023-02-01	11.290	11.370	11.090	11.280	11.146	15,717,020
2023-01-31	10.490	11.460	10.360	11.270	11.136	26,447,910
2023-01-30	10.500	10.650	10.380	10.490	10.366	8,718,451
2023-01-20	10.380	10.490	10.330	10.400	10.277	4,416,588
2023-01-19	10.260	10.500	10.240	10.320	10.198	7,521,408
2023-01-18	10.310	10.430	10.240	10.300	10.178	6,136,699
2023-01-17	10.400	10.460	10.260	10.300	10.178	6,446,261
2023-01-16	10.450	10.490	10.250	10.380	10.257	9,128,399
2023-01-13	10.310	10.530	10.180	10.490	10.366	13,621,018
2023-01-12	9.990	10.350	9.990	10.290	10.168	13,611,438
2023-01-11	10.150	10.300	9.990	10.020	9.901	11,647,598
2023-01-10	10.340	10.380	10.100	10.200	10.079	13,264,400
2023-01-09	9.600	10.490	9.600	10.370	10.247	32,569,969
2023-01-06	9.350	9.930	9.350	9.610	9.496	17,048,255
2023-01-05	9.230	9.500	9.220	9.410	9.299	8,372,280
2023-01-04	9.230	9.350	9.170	9.220	9.111	7,323,949
2023-01-03	9.030	9.300	8.980	9.290	9.180	7,333,284
2022-12-30	9.120	9.170	8.990	9.020	8.913	5,463,216
2022-12-29	9.120	9.160	9.060	9.110	9.002	3,351,684
2022-12-28	9.250	9.280	9.090	9.110	9.002	4,984,649
2022-12-27	9.360	9.430	9.110	9.290	9.180	7,069,433
2022-12-26	9.010	9.350	9.000	9.300	9.190	8,145,977
2022-12-23	9.200	9.230	8.940	9.010	8.903	6,982,782
2022-12-22	9.470	9.470	9.210	9.290	9.180	9,229,880
2022-12-21	9.240	9.590	9.160	9.490	9.378	16,843,662
2022-12-20	9.030	9.340	9.000	9.180	9.071	14,852,705
2022-12-19	9.300	9.360	9.030	9.120	9.012	7,000,572
2022-12-16	9.550	9.570	9.270	9.330	9.219	7,937,788
2022-12-15	9.540	9.670	9.400	9.550	9.437	7,920,512
2022-12-14	9.600	9.780	9.500	9.550	9.437	8,491,795
2022-12-13	9.710	9.810	9.540	9.630	9.516	9,345,871
2022-12-12	9.830	9.890	9.680	9.730	9.615	10,641,584
2022-12-09	10.020	10.220	9.890	9.920	9.802	13,110,274
2022-12-08	10.170	10.250	9.950	10.150	10.030	13,865,187
2022-12-07	10.430	10.530	10.110	10.170	10.050	19,795,055
2022-12-06	10.070	10.760	10.050	10.530	10.405	27,839,065
2022-12-05	10.300	10.300	9.990	10.180	10.059	25,715,752
2022-12-02	9.770	10.310	9.770	10.170	10.050	32,303,377
2022-12-01	9.600	10.340	9.470	9.990	9.872	52,879,809
2022-11-30	9.480	9.540	9.330	9.400	9.289	8,984,399
2022-11-29	9.210	9.510	9.210	9.460	9.348	13,801,461
2022-11-28	9.300	9.380	9.120	9.200	9.091	12,452,643
2022-11-25	9.390	9.480	9.200	9.370	9.259	9,801,400
2022-11-24	9.580	9.600	9.320	9.380	9.269	15,936,811
2022-11-23	9.160	9.570	9.110	9.540	9.427	22,764,838
2022-11-22	9.130	9.350	9.100	9.150	9.042	10,663,100
2022-11-21	9.080	9.140	8.910	9.120	9.012	6,933,054
2022-11-18	9.180	9.250	9.090	9.090	8.982	6,114,300
2022-11-17	9.200	9.200	9.060	9.180	9.071	6,018,300
2022-11-16	9.310	9.360	9.180	9.200	9.091	6,363,914
2022-11-15	9.080	9.320	9.050	9.320	9.210	7,822,114
2022-11-14	9.280	9.320	9.030	9.080	8.972	8,660,221
2022-11-11	9.380	9.480	9.210	9.240	9.131	9,538,063
2022-11-10	9.270	9.270	9.080	9.150	9.042	7,631,540
2022-11-09	9.380	9.390	9.240	9.240	9.131	6,415,347
2022-11-08	9.400	9.450	9.200	9.380	9.269	8,625,691
2022-11-07	9.310	9.430	9.210	9.380	9.269	8,895,813

← NewerPage 16 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.