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
2022-02-09	11.990	12.780	11.810	12.560	12.310	13,980,118
2022-02-08	11.900	12.080	11.410	12.000	11.761	10,018,310
2022-02-07	12.180	12.410	11.800	11.900	11.663	9,759,200
2022-01-28	11.760	12.390	11.140	11.900	11.663	11,569,023
2022-01-27	12.100	12.260	11.580	11.610	11.379	9,341,773
2022-01-26	11.940	12.250	11.790	12.120	11.879	8,631,910
2022-01-25	12.510	12.580	11.850	11.860	11.624	11,657,902
2022-01-24	12.060	12.880	12.050	12.520	12.271	11,476,645
2022-01-21	12.580	12.600	12.160	12.170	11.928	6,108,067
2022-01-20	13.200	13.200	12.460	12.540	12.290	12,350,151
2022-01-19	13.340	13.340	12.950	13.130	12.869	10,372,739
2022-01-18	13.420	13.540	13.100	13.330	13.065	12,505,010
2022-01-17	13.190	13.850	12.980	13.440	13.172	29,934,043
2022-01-14	11.700	12.820	11.550	12.820	12.565	23,028,303
2022-01-13	12.100	12.140	11.610	11.650	11.418	16,466,912
2022-01-12	12.480	12.480	11.900	12.120	11.879	18,913,458
2022-01-11	12.740	12.890	12.270	12.320	12.075	15,288,519
2022-01-10	13.050	13.200	12.450	12.590	12.339	16,088,497
2022-01-07	13.880	13.900	13.140	13.230	12.967	12,609,134
2022-01-06	12.970	13.910	12.970	13.700	13.427	15,710,687
2022-01-05	13.700	13.920	13.000	13.170	12.908	18,963,515
2022-01-04	13.810	14.110	13.380	13.700	13.427	15,512,220
2021-12-31	14.010	14.390	13.800	13.850	13.574	13,993,490
2021-12-30	14.210	14.400	13.880	14.000	13.721	17,232,938
2021-12-29	14.260	14.940	14.130	14.230	13.947	24,499,689
2021-12-28	13.690	14.500	13.610	14.360	14.074	30,184,031
2021-12-27	13.100	13.870	12.990	13.690	13.417	22,486,919
2021-12-24	13.550	13.840	13.130	13.170	12.908	18,542,343
2021-12-23	13.160	13.540	13.160	13.340	13.074	16,220,094
2021-12-22	12.950	13.500	12.750	13.370	13.104	23,929,252
2021-12-21	12.590	13.200	12.500	13.130	12.869	25,823,819
2021-12-20	12.540	12.700	12.170	12.480	12.231	41,883,406
2021-12-17	14.150	14.550	13.250	13.400	13.133	38,168,400
2021-12-16	13.910	14.300	13.720	14.240	13.956	29,817,973
2021-12-15	13.820	14.080	13.510	13.830	13.555	27,196,091
2021-12-14	14.080	14.590	13.690	13.880	13.604	47,603,899
2021-12-13	13.430	14.750	13.020	14.100	13.819	73,690,791
2021-12-10	12.250	13.460	12.130	13.460	13.192	84,441,894
2021-12-09	12.520	12.830	12.150	12.240	11.996	33,106,061
2021-12-08	12.000	13.000	11.900	12.380	12.133	47,212,664
2021-12-07	12.090	12.410	11.630	11.880	11.643	36,519,586
2021-12-06	12.610	13.200	12.090	12.180	11.937	58,322,704
2021-12-03	11.610	12.120	11.440	12.000	11.761	19,424,973
2021-12-02	11.610	11.750	11.440	11.600	11.369	16,108,601
2021-12-01	12.000	12.190	11.530	11.660	11.428	25,055,485
2021-11-30	11.590	12.610	11.530	12.150	11.908	38,248,292
2021-11-29	10.810	11.550	10.580	11.470	11.242	22,012,135
2021-11-26	10.850	11.050	10.800	10.990	10.771	10,159,385
2021-11-25	11.020	11.050	10.810	10.880	10.663	9,129,846
2021-11-24	11.050	11.100	10.750	11.020	10.801	13,382,075
2021-11-23	11.220	11.360	11.020	11.060	10.840	13,205,190
2021-11-22	11.000	11.360	10.980	11.260	11.036	14,080,454
2021-11-19	10.920	11.220	10.850	11.090	10.869	17,554,203
2021-11-18	10.500	11.350	10.410	11.040	10.820	28,272,429
2021-11-17	10.060	10.370	10.000	10.340	10.134	12,467,036
2021-11-16	10.240	10.290	9.990	10.060	9.860	10,859,270
2021-11-15	10.300	10.310	10.100	10.240	10.036	9,662,104
2021-11-12	10.100	10.380	10.010	10.240	10.036	14,160,363
2021-11-11	9.880	10.190	9.810	10.100	9.899	15,731,927
2021-11-10	9.780	9.880	9.590	9.840	9.644	10,482,821

← NewerPage 20 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.