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
2022-08-04	11.140	11.260	10.820	10.990	10.860	14,463,146
2022-08-03	10.870	11.460	10.870	10.970	10.840	22,808,371
2022-08-02	11.120	11.270	10.630	10.860	10.731	33,309,512
2022-08-01	11.650	11.700	11.330	11.450	11.314	21,226,374
2022-07-29	11.500	12.040	11.300	11.520	11.384	30,292,759
2022-07-28	11.530	11.750	11.210	11.620	11.482	28,009,437
2022-07-27	11.110	11.550	10.910	11.530	11.393	28,566,043
2022-07-26	11.130	11.210	10.910	11.150	11.018	24,625,411
2022-07-25	12.000	12.090	10.950	11.100	10.968	36,520,833
2022-07-22	12.110	12.580	11.930	12.080	11.937	38,887,534
2022-07-21	12.830	12.840	12.060	12.370	12.223	62,964,826
2022-07-20	13.440	13.440	12.720	13.000	12.846	99,409,702
2022-07-19	11.210	12.220	11.160	12.220	12.075	32,617,356
2022-07-18	11.300	11.650	10.900	11.110	10.978	55,343,123
2022-07-15	10.180	10.910	10.030	10.780	10.652	47,503,123
2022-07-14	10.600	10.800	10.170	10.200	10.079	51,618,233
2022-07-13	9.570	10.530	9.550	10.530	10.405	43,753,046
2022-07-12	9.530	9.950	9.460	9.570	9.457	11,886,936
2022-07-11	9.760	9.800	9.380	9.490	9.378	10,470,062
2022-07-08	10.280	10.290	9.750	9.800	9.684	18,374,730
2022-07-07	9.600	10.500	9.510	10.280	10.158	27,342,094
2022-07-06	9.730	9.990	9.480	9.610	9.496	10,990,083
2022-07-05	9.900	10.020	9.550	9.690	9.575	10,000,086
2022-07-04	9.690	9.920	9.480	9.830	9.714	8,209,328
2022-07-01	9.780	9.930	9.660	9.690	9.575	7,070,263
2022-06-30	9.650	9.960	9.610	9.800	9.684	8,027,400
2022-06-29	10.000	10.000	9.600	9.620	9.506	10,000,882
2022-06-28	10.030	10.090	9.860	10.000	9.882	13,165,250
2022-06-27	10.180	10.180	9.940	10.010	9.891	12,725,249
2022-06-24	9.970	10.180	9.950	10.040	9.921	8,324,526
2022-06-23	9.740	10.000	9.500	9.960	9.842	8,129,772
2022-06-22	10.080	10.200	9.800	9.800	9.605	10,924,686
2022-06-21	10.320	10.320	9.900	10.060	9.860	13,018,192
2022-06-20	10.060	10.460	10.060	10.320	10.114	17,137,098
2022-06-17	9.460	10.050	9.400	9.980	9.781	17,097,497
2022-06-16	9.410	9.640	9.410	9.460	9.272	5,933,707
2022-06-15	9.550	9.740	9.400	9.400	9.213	7,979,415
2022-06-14	9.430	9.580	9.220	9.550	9.360	6,295,797
2022-06-13	9.680	9.800	9.510	9.600	9.409	8,212,644
2022-06-10	9.230	9.750	9.220	9.700	9.507	12,234,691
2022-06-09	9.630	9.630	9.130	9.250	9.066	9,074,645
2022-06-08	9.900	10.000	9.400	9.650	9.458	12,210,245
2022-06-07	9.980	10.060	9.750	9.920	9.722	10,930,771
2022-06-06	10.140	10.270	9.900	10.070	9.869	13,143,856
2022-06-02	9.850	10.200	9.750	10.020	9.820	12,520,594
2022-06-01	9.620	9.700	9.410	9.640	9.448	5,548,332
2022-05-31	9.740	9.790	9.430	9.630	9.438	7,445,700
2022-05-30	9.390	9.520	9.330	9.480	9.291	5,670,261
2022-05-27	9.360	9.500	9.280	9.390	9.203	5,571,156
2022-05-26	9.430	9.480	9.150	9.350	9.164	6,066,179
2022-05-25	9.230	9.430	9.080	9.410	9.223	7,213,151
2022-05-24	9.700	9.880	9.210	9.210	9.027	7,079,135
2022-05-23	9.350	9.890	9.350	9.750	9.556	12,351,431
2022-05-20	9.200	9.340	9.080	9.270	9.085	6,623,889
2022-05-19	8.780	9.260	8.720	9.200	9.017	9,135,633
2022-05-18	8.730	8.940	8.730	8.860	8.684	4,028,310
2022-05-17	8.690	8.790	8.490	8.780	8.605	6,444,805
2022-05-16	8.720	8.830	8.630	8.690	8.517	4,283,110
2022-05-13	8.600	8.700	8.560	8.700	8.527	4,770,661
2022-05-12	8.690	8.800	8.550	8.640	8.468	6,409,117

← NewerPage 18 of 21 · 1,212 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.