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
2025-01-22	12.200	12.200	11.740	11.780	11.780	10,777,657
2025-01-21	12.260	12.330	12.070	12.240	12.240	5,294,300
2025-01-20	12.650	12.780	12.140	12.200	12.200	8,507,400
2025-01-17	12.460	12.700	12.360	12.560	12.560	5,252,721
2025-01-16	12.390	12.720	12.330	12.450	12.450	4,573,000
2025-01-15	12.640	12.760	12.330	12.450	12.450	5,525,134
2025-01-14	11.980	12.650	11.980	12.640	12.640	7,864,699
2025-01-13	11.950	12.120	11.870	11.980	11.980	3,938,198
2025-01-10	12.070	12.280	11.970	11.970	11.970	4,442,100
2025-01-09	11.980	12.220	11.950	12.060	12.060	5,023,720
2025-01-08	12.410	12.410	11.880	12.090	12.090	7,820,365
2025-01-07	12.090	12.490	12.040	12.400	12.400	8,494,807
2025-01-06	12.100	12.440	11.940	12.110	12.110	7,215,186
2025-01-03	12.540	12.680	12.050	12.110	12.110	6,625,259
2025-01-02	12.780	12.980	12.350	12.500	12.500	8,651,360
2024-12-31	12.730	12.990	12.550	12.810	12.810	9,455,226
2024-12-30	12.940	13.040	12.730	12.860	12.860	7,808,846
2024-12-27	12.910	13.260	12.830	13.000	13.000	7,114,489
2024-12-26	13.000	13.040	12.820	12.830	12.830	5,921,000
2024-12-25	13.410	13.490	12.650	12.970	12.970	14,116,067
2024-12-24	13.420	13.700	13.350	13.440	13.440	7,848,260
2024-12-23	13.800	14.100	13.390	13.450	13.450	7,631,714
2024-12-20	13.660	14.000	13.580	13.800	13.800	7,264,160
2024-12-19	14.350	14.360	13.610	13.720	13.720	13,426,970
2024-12-18	13.670	14.450	13.510	14.250	14.250	14,636,210
2024-12-17	13.720	14.000	13.540	13.610	13.610	6,971,174
2024-12-16	14.230	14.240	13.500	13.720	13.720	13,714,524
2024-12-13	14.580	14.690	14.080	14.210	14.210	12,491,695
2024-12-12	14.280	14.900	14.000	14.590	14.590	21,424,034
2024-12-11	13.250	14.430	13.170	14.170	14.170	23,738,366
2024-12-10	13.680	13.700	13.140	13.220	13.220	7,483,026
2024-12-09	13.160	13.430	13.060	13.320	13.320	7,563,669
2024-12-06	13.360	13.400	12.980	13.170	13.170	14,696,799
2024-12-05	13.500	13.690	13.260	13.370	13.370	8,183,540
2024-12-04	13.680	13.680	13.210	13.560	13.560	11,102,060
2024-12-03	13.680	14.050	13.400	13.670	13.670	12,210,934
2024-12-02	13.380	13.700	13.350	13.680	13.680	13,723,436
2024-11-29	13.300	13.560	13.140	13.380	13.380	12,351,014
2024-11-28	13.400	13.410	13.050	13.350	13.350	13,581,268
2024-11-27	12.460	13.350	12.260	13.350	13.350	12,506,374
2024-11-26	12.630	12.840	12.430	12.480	12.480	6,841,637
2024-11-25	12.600	12.870	12.450	12.640	12.640	8,079,363
2024-11-22	13.350	13.350	12.550	12.600	12.600	15,088,566
2024-11-21	13.120	13.430	12.960	13.360	13.360	13,194,393
2024-11-20	13.000	13.080	12.650	13.020	13.020	10,040,700
2024-11-19	12.810	13.130	12.750	12.980	12.980	12,102,070
2024-11-18	12.710	13.060	12.450	12.760	12.760	17,704,800
2024-11-15	12.960	13.240	12.770	12.820	12.820	8,287,420
2024-11-14	13.280	13.280	12.900	13.060	13.060	11,371,411
2024-11-13	13.330	13.470	12.960	13.130	13.130	13,882,608
2024-11-12	13.500	13.760	13.220	13.430	13.430	15,264,419
2024-11-11	13.450	13.690	13.210	13.450	13.450	16,323,700
2024-11-08	13.530	14.040	13.370	13.560	13.560	16,612,882
2024-11-07	13.530	14.000	13.460	13.530	13.530	22,098,369
2024-11-06	13.100	14.090	13.090	13.710	13.710	27,418,647
2024-11-05	13.400	13.520	13.010	13.130	13.130	25,707,386
2024-11-04	12.480	13.370	12.420	13.320	13.320	32,051,756
2024-11-01	12.440	12.770	12.190	12.620	12.620	21,260,329
2024-10-31	12.600	12.680	12.190	12.330	12.330	23,101,055
2024-10-30	12.590	12.780	12.370	12.530	12.530	12,205,914

← NewerPage 8 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.