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
2022-05-11	8.420	8.870	8.420	8.680	8.507	9,751,920
2022-05-10	8.190	8.770	8.100	8.470	8.301	11,068,039
2022-05-09	8.050	8.320	7.980	8.200	8.037	5,369,597
2022-05-06	7.920	8.150	7.750	8.020	7.860	6,573,132
2022-05-05	7.700	8.140	7.680	8.000	7.841	9,045,552
2022-04-29	7.470	7.730	7.470	7.680	7.527	6,900,248
2022-04-28	7.550	7.570	7.270	7.390	7.243	4,845,688
2022-04-27	7.150	7.560	6.990	7.550	7.400	7,546,878
2022-04-26	7.500	7.650	7.110	7.220	7.076	6,736,250
2022-04-25	8.160	8.160	7.430	7.520	7.370	7,324,087
2022-04-22	8.270	8.320	8.100	8.170	8.007	4,233,700
2022-04-21	8.850	8.850	8.260	8.280	8.115	7,088,874
2022-04-20	9.100	9.110	8.640	8.740	8.566	5,758,416
2022-04-19	9.090	9.240	8.980	9.020	8.840	2,898,908
2022-04-18	9.020	9.090	8.740	9.080	8.899	3,929,938
2022-04-15	9.130	9.190	8.930	9.010	8.831	5,279,600
2022-04-14	9.260	9.390	9.160	9.180	8.997	3,666,629
2022-04-13	9.340	9.430	9.120	9.240	9.056	4,710,900
2022-04-12	9.310	9.400	9.000	9.400	9.213	7,206,671
2022-04-11	9.790	9.860	9.250	9.340	9.154	7,390,205
2022-04-08	9.990	10.000	9.670	9.770	9.575	5,722,341
2022-04-07	10.200	10.200	9.920	9.970	9.771	5,268,560
2022-04-06	10.290	10.340	9.860	10.290	10.085	8,818,167
2022-04-01	10.400	10.490	10.250	10.270	10.065	5,056,958
2022-03-31	10.440	10.790	10.380	10.520	10.311	5,825,505
2022-03-30	10.420	10.770	10.420	10.710	10.497	5,159,640
2022-03-29	10.790	10.790	10.370	10.420	10.212	4,098,691
2022-03-28	10.480	10.690	10.370	10.670	10.458	4,526,150
2022-03-25	10.750	10.860	10.500	10.530	10.320	4,435,151
2022-03-24	11.000	11.000	10.700	10.750	10.536	5,150,835
2022-03-23	10.960	11.330	10.950	11.070	10.850	7,485,634
2022-03-22	10.890	11.050	10.760	10.910	10.693	4,947,929
2022-03-21	10.650	10.930	10.650	10.890	10.673	5,474,197
2022-03-18	10.800	10.830	10.480	10.650	10.438	6,700,923
2022-03-17	10.650	11.040	10.650	10.720	10.507	8,663,534
2022-03-16	10.490	10.700	9.900	10.610	10.399	12,908,786
2022-03-15	11.030	11.040	10.240	10.280	10.075	16,471,001
2022-03-14	11.540	11.600	10.920	11.000	10.781	12,619,082
2022-03-11	11.580	11.840	11.400	11.740	11.506	8,341,801
2022-03-10	12.300	12.530	11.910	11.920	11.683	9,311,851
2022-03-09	12.060	12.180	11.080	11.930	11.692	13,346,800
2022-03-08	12.440	12.580	11.780	12.060	11.820	9,779,941
2022-03-07	13.090	13.350	12.360	12.490	12.241	11,903,456
2022-03-04	13.010	13.260	12.900	13.090	12.829	6,098,182
2022-03-03	13.220	13.530	13.050	13.080	12.820	8,142,761
2022-03-02	13.000	13.190	12.870	13.130	12.869	6,498,585
2022-03-01	13.170	13.590	13.120	13.180	12.918	7,418,774
2022-02-28	13.210	13.360	12.960	13.150	12.888	6,196,460
2022-02-25	13.370	13.550	13.110	13.210	12.947	8,466,087
2022-02-24	13.630	13.930	13.060	13.220	12.957	12,660,970
2022-02-23	13.530	13.770	13.530	13.660	13.388	8,751,665
2022-02-22	13.790	13.840	13.120	13.610	13.339	17,805,560
2022-02-21	13.840	14.030	13.670	13.900	13.623	20,328,155
2022-02-18	12.530	14.010	12.510	14.010	13.731	32,933,477
2022-02-17	12.330	12.800	12.290	12.740	12.486	13,814,930
2022-02-16	12.400	12.400	12.080	12.340	12.094	8,391,066
2022-02-15	11.830	12.280	11.710	12.270	12.026	14,801,526
2022-02-14	11.840	12.100	11.600	11.760	11.526	7,678,321
2022-02-11	12.230	12.300	11.760	11.850	11.614	10,644,173
2022-02-10	12.500	12.630	12.150	12.250	12.006	7,355,051

← NewerPage 19 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.