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
2022-11-04	9.130	9.330	9.130	9.310	9.200	11,171,900
2022-11-03	9.030	9.140	8.980	9.140	9.032	7,838,721
2022-11-02	9.090	9.250	9.030	9.090	8.982	10,666,536
2022-11-01	8.710	9.090	8.710	9.090	8.982	13,039,548
2022-10-31	8.330	8.980	8.330	8.710	8.607	15,816,466
2022-10-28	8.900	8.900	8.310	8.330	8.231	12,741,582
2022-10-27	9.030	9.160	8.910	8.940	8.834	8,107,451
2022-10-26	8.800	9.180	8.780	9.070	8.963	11,491,648
2022-10-25	8.670	8.900	8.520	8.810	8.706	6,977,490
2022-10-24	8.870	9.090	8.690	8.770	8.666	8,482,500
2022-10-21	8.830	9.050	8.790	8.860	8.755	7,571,798
2022-10-20	8.750	8.930	8.650	8.770	8.666	5,945,559
2022-10-19	9.020	9.040	8.850	8.850	8.745	6,815,413
2022-10-18	8.970	9.100	8.910	9.010	8.903	7,583,500
2022-10-17	8.860	8.970	8.750	8.960	8.854	7,086,085
2022-10-14	8.780	8.960	8.720	8.880	8.775	7,970,357
2022-10-13	8.560	8.850	8.510	8.740	8.636	9,913,628
2022-10-12	8.210	8.620	8.120	8.610	8.508	8,852,000
2022-10-11	8.100	8.270	8.060	8.160	8.063	6,860,152
2022-10-10	8.280	8.330	8.050	8.070	7.974	4,890,301
2022-09-30	8.360	8.480	8.270	8.270	8.172	5,716,278
2022-09-29	8.490	8.590	8.300	8.370	8.271	7,321,760
2022-09-28	8.820	8.880	8.420	8.420	8.320	8,924,748
2022-09-27	8.560	8.820	8.560	8.800	8.696	7,631,474
2022-09-26	8.700	8.820	8.520	8.550	8.449	7,855,522
2022-09-23	8.890	9.030	8.630	8.740	8.636	8,979,271
2022-09-22	8.990	9.160	8.930	8.950	8.844	7,288,466
2022-09-21	8.950	9.120	8.840	9.050	8.943	6,792,754
2022-09-20	8.780	9.030	8.780	8.960	8.854	7,344,724
2022-09-19	8.870	8.930	8.620	8.730	8.627	7,364,486
2022-09-16	9.000	9.040	8.820	8.860	8.755	6,659,900
2022-09-15	9.460	9.490	8.840	9.040	8.933	14,279,151
2022-09-14	9.500	9.590	9.300	9.380	9.269	12,066,973
2022-09-13	9.770	9.830	9.580	9.730	9.615	8,386,071
2022-09-09	9.910	9.980	9.630	9.780	9.664	9,027,455
2022-09-08	10.280	10.300	9.860	9.900	9.783	11,004,728
2022-09-07	9.950	10.230	9.910	10.080	9.961	12,437,045
2022-09-06	9.880	10.040	9.790	10.010	9.891	10,628,010
2022-09-05	9.810	10.080	9.780	9.880	9.763	8,763,085
2022-09-02	9.750	9.890	9.640	9.850	9.733	6,607,782
2022-09-01	9.940	10.110	9.610	9.740	9.625	8,228,999
2022-08-31	10.360	10.360	9.800	9.820	9.704	15,207,027
2022-08-30	10.800	10.830	10.320	10.370	10.247	11,895,309
2022-08-29	10.720	10.990	10.420	10.860	10.731	11,751,334
2022-08-26	10.600	11.130	10.600	10.870	10.741	15,699,437
2022-08-25	10.900	11.050	10.420	10.660	10.534	14,138,510
2022-08-24	11.730	11.740	10.880	10.940	10.810	20,557,845
2022-08-23	11.500	11.920	11.440	11.690	11.551	13,730,642
2022-08-22	11.850	11.880	11.450	11.580	11.443	17,453,006
2022-08-19	11.950	12.260	11.620	11.790	11.650	18,945,662
2022-08-18	11.800	12.490	11.750	12.060	11.917	33,278,577
2022-08-17	11.840	12.050	11.560	11.820	11.680	20,557,708
2022-08-16	11.750	12.180	11.640	11.850	11.710	37,471,018
2022-08-15	10.980	11.510	10.920	11.500	11.364	17,728,451
2022-08-12	11.300	11.400	10.980	11.030	10.899	14,078,632
2022-08-11	11.120	11.360	11.050	11.350	11.216	13,226,469
2022-08-10	11.360	11.380	11.100	11.140	11.008	16,557,489
2022-08-09	11.200	11.760	11.150	11.460	11.324	23,594,600
2022-08-08	10.990	11.380	10.710	11.240	11.107	17,382,931
2022-08-05	10.990	11.180	10.800	11.080	10.949	13,972,061

← NewerPage 17 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.