Zhuzhou Times New Material Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 9.750 | 10.110 | 9.720 | 9.780 | 9.585 | 12,836,671 |
| 2021-11-08 | 9.660 | 9.850 | 9.460 | 9.690 | 9.497 | 12,586,786 |
| 2021-11-05 | 10.020 | 10.150 | 9.650 | 9.710 | 9.517 | 28,341,442 |
| 2021-11-04 | 8.920 | 9.780 | 8.920 | 9.780 | 9.585 | 30,737,310 |
| 2021-11-03 | 8.840 | 8.900 | 8.680 | 8.890 | 8.713 | 10,369,183 |
| 2021-11-02 | 9.080 | 9.170 | 8.750 | 8.820 | 8.644 | 17,671,783 |
| 2021-11-01 | 9.640 | 9.640 | 9.120 | 9.150 | 8.968 | 30,700,996 |
| 2021-10-29 | 10.180 | 10.220 | 9.670 | 10.130 | 9.928 | 13,956,449 |
| 2021-10-28 | 10.220 | 10.400 | 9.900 | 9.980 | 9.781 | 13,408,502 |
| 2021-10-27 | 10.320 | 10.480 | 10.160 | 10.270 | 10.065 | 13,326,352 |
| 2021-10-26 | 10.210 | 10.550 | 10.200 | 10.270 | 10.065 | 13,147,948 |
| 2021-10-25 | 9.700 | 10.260 | 9.700 | 10.210 | 10.007 | 13,231,913 |
| 2021-10-22 | 9.990 | 10.060 | 9.690 | 9.760 | 9.566 | 9,655,288 |
| 2021-10-21 | 10.090 | 10.250 | 9.980 | 10.000 | 9.801 | 8,219,730 |
| 2021-10-20 | 10.090 | 10.350 | 9.950 | 10.140 | 9.938 | 10,678,328 |
| 2021-10-19 | 10.020 | 10.200 | 9.980 | 10.090 | 9.889 | 7,388,905 |
| 2021-10-18 | 9.850 | 10.160 | 9.850 | 10.140 | 9.938 | 10,004,332 |
| 2021-10-15 | 9.780 | 9.880 | 9.550 | 9.770 | 9.575 | 6,819,709 |
| 2021-10-14 | 9.580 | 9.930 | 9.530 | 9.830 | 9.634 | 9,534,496 |
← NewerPage 21 of 21 · 1,219 trading days
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.