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
2025-10-27	14.470	14.730	14.380	14.600	14.600	13,284,411
2025-10-24	14.150	14.450	14.110	14.350	14.350	12,543,917
2025-10-23	14.210	14.300	13.800	14.090	14.090	17,594,168
2025-10-22	14.300	14.550	14.160	14.300	14.300	13,461,991
2025-10-21	14.290	14.450	14.200	14.330	14.330	15,276,504
2025-10-20	14.490	14.650	14.080	14.270	14.270	21,411,905
2025-10-17	15.560	15.590	14.370	14.520	14.520	28,114,390
2025-10-16	16.000	16.000	15.570	15.670	15.670	20,601,152
2025-10-15	16.100	16.260	15.610	16.040	16.040	32,763,815
2025-10-14	16.640	16.970	16.060	16.260	16.260	44,453,314
2025-10-13	15.810	16.980	15.810	16.720	16.720	62,703,259
2025-10-10	15.600	15.960	15.380	15.920	15.920	26,569,314
2025-10-09	15.080	15.780	15.080	15.600	15.600	24,182,150
2025-09-30	15.330	15.400	15.010	15.110	15.110	18,060,805
2025-09-29	15.650	15.840	15.110	15.270	15.270	25,316,956
2025-09-26	15.390	16.040	15.320	15.560	15.560	37,131,679
2025-09-25	15.440	15.630	15.350	15.410	15.410	27,501,186
2025-09-24	15.160	15.590	15.090	15.460	15.460	32,680,290
2025-09-23	14.740	15.500	14.370	15.170	15.170	28,361,988
2025-09-22	14.770	14.850	14.450	14.730	14.730	13,817,672
2025-09-19	14.700	15.050	14.610	14.750	14.750	15,508,661
2025-09-18	15.030	15.530	14.640	14.760	14.760	27,252,698
2025-09-17	14.480	15.070	14.380	15.050	15.050	19,358,008
2025-09-16	14.600	14.660	14.250	14.430	14.430	12,954,698
2025-09-15	14.940	15.000	14.560	14.600	14.600	13,478,854
2025-09-12	14.970	15.160	14.770	14.950	14.950	14,440,760
2025-09-11	14.510	15.150	14.400	15.030	15.030	17,903,201
2025-09-10	14.800	14.890	14.350	14.460	14.460	14,916,471
2025-09-09	15.030	15.170	14.750	14.910	14.910	14,426,720
2025-09-08	15.330	15.390	14.980	15.170	15.170	20,636,962
2025-09-05	14.270	15.440	14.240	15.350	15.350	37,532,299
2025-09-04	14.100	14.400	14.010	14.240	14.240	16,566,601
2025-09-03	14.250	14.320	13.970	14.130	14.130	10,415,920
2025-09-02	14.390	14.500	14.030	14.240	14.240	12,796,888
2025-09-01	14.500	14.620	14.300	14.390	14.390	10,059,439
2025-08-29	14.490	14.640	14.300	14.500	14.500	13,181,856
2025-08-28	14.270	14.490	14.060	14.490	14.490	16,467,214
2025-08-27	14.720	14.880	14.300	14.300	14.300	22,661,481
2025-08-26	15.150	15.200	14.730	14.790	14.790	24,448,580
2025-08-25	15.680	15.950	15.230	15.310	15.310	41,928,739
2025-08-22	14.930	15.250	14.690	15.080	15.080	27,672,788
2025-08-21	15.220	15.270	14.790	14.860	14.860	18,961,858
2025-08-20	14.480	15.420	14.340	15.140	15.140	35,347,094
2025-08-19	14.660	14.780	14.340	14.430	14.430	16,587,374
2025-08-18	14.500	14.960	14.490	14.710	14.710	27,042,158
2025-08-15	13.630	14.880	13.620	14.510	14.510	32,217,652
2025-08-14	13.730	13.770	13.470	13.630	13.630	9,824,659
2025-08-13	13.560	13.730	13.560	13.690	13.690	10,824,730
2025-08-12	13.600	13.730	13.500	13.600	13.600	9,653,480
2025-08-11	13.380	13.650	13.310	13.600	13.600	11,157,420
2025-08-08	13.250	13.490	13.250	13.380	13.380	7,079,311
2025-08-07	13.360	13.480	13.200	13.300	13.300	7,991,984
2025-08-06	13.300	13.550	13.240	13.370	13.370	12,227,309
2025-08-05	13.010	13.450	12.960	13.380	13.380	13,723,983
2025-08-04	12.720	13.090	12.690	13.000	13.000	8,745,839
2025-08-01	12.760	12.950	12.740	12.770	12.770	5,290,201
2025-07-31	12.790	12.970	12.710	12.780	12.780	6,952,058
2025-07-30	12.930	13.050	12.760	12.850	12.850	7,484,434
2025-07-29	12.880	12.960	12.720	12.950	12.950	6,122,384
2025-07-28	13.020	13.050	12.880	12.890	12.890	6,928,300

← NewerPage 5 of 21 · 1,213 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.