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
2024-10-29	12.650	12.940	12.500	12.620	12.620	19,331,760
2024-10-28	13.000	13.260	12.470	12.770	12.770	26,814,315
2024-10-25	12.080	12.860	12.080	12.700	12.700	32,609,290
2024-10-24	12.500	12.600	12.040	12.350	12.350	36,768,531
2024-10-23	11.970	12.590	11.940	12.060	12.060	66,317,867
2024-10-22	10.620	11.620	10.620	11.620	11.620	50,450,388
2024-10-21	9.910	10.660	9.880	10.560	10.560	32,211,845
2024-10-18	9.630	10.050	9.630	9.880	9.880	19,793,305
2024-10-17	9.950	10.010	9.660	9.680	9.680	13,666,325
2024-10-16	9.740	10.060	9.710	9.900	9.900	8,165,300
2024-10-15	9.990	10.140	9.780	9.830	9.830	11,028,880
2024-10-14	9.880	10.110	9.750	10.000	10.000	17,567,000
2024-10-11	10.300	10.300	9.670	9.790	9.790	18,952,300
2024-10-10	10.050	10.710	9.940	10.360	10.360	21,516,099
2024-10-09	11.180	11.180	10.130	10.130	10.130	26,994,825
2024-10-08	11.890	11.890	10.880	11.250	11.250	26,206,243
2024-09-30	10.130	10.820	10.100	10.810	10.810	21,709,475
2024-09-27	9.700	9.930	9.600	9.840	9.840	9,861,358
2024-09-26	9.320	9.580	9.190	9.570	9.570	8,171,300
2024-09-25	9.330	9.600	9.240	9.270	9.270	9,121,054
2024-09-24	8.910	9.280	8.880	9.220	9.220	12,591,387
2024-09-23	8.920	8.970	8.790	8.820	8.820	3,852,927
2024-09-20	8.900	8.970	8.780	8.910	8.910	4,052,701
2024-09-19	8.730	8.900	8.630	8.900	8.900	6,405,201
2024-09-18	8.680	8.740	8.540	8.670	8.670	3,423,200
2024-09-13	8.860	8.860	8.670	8.680	8.680	3,201,076
2024-09-12	8.800	9.000	8.800	8.830	8.830	4,483,766
2024-09-11	8.680	8.810	8.640	8.790	8.790	3,423,901
2024-09-10	8.750	8.750	8.520	8.710	8.710	3,511,813
2024-09-09	8.710	8.780	8.640	8.690	8.690	3,154,500
2024-09-06	8.900	8.910	8.720	8.730	8.730	5,200,483
2024-09-05	8.890	8.970	8.840	8.890	8.890	3,846,500
2024-09-04	8.920	8.970	8.830	8.900	8.900	2,812,158
2024-09-03	8.940	9.070	8.890	8.950	8.950	5,198,700
2024-09-02	9.190	9.270	8.960	8.960	8.960	6,481,262
2024-08-30	9.160	9.400	9.040	9.250	9.250	5,577,220
2024-08-29	9.040	9.250	9.000	9.210	9.210	4,504,220
2024-08-28	8.870	9.170	8.870	9.100	9.100	4,664,820
2024-08-27	8.940	9.050	8.890	8.950	8.950	3,421,700
2024-08-26	9.010	9.150	8.710	8.960	8.960	9,189,663
2024-08-23	9.010	9.190	8.990	9.120	9.120	6,006,241
2024-08-22	9.110	9.220	8.960	9.070	9.070	5,663,801
2024-08-21	9.040	9.110	8.950	9.050	9.050	3,617,800
2024-08-20	9.120	9.240	9.020	9.060	9.060	4,785,700
2024-08-19	9.050	9.350	9.020	9.110	9.110	5,264,400
2024-08-16	9.160	9.240	9.010	9.040	9.040	4,198,800
2024-08-15	9.130	9.420	9.110	9.180	9.180	5,434,632
2024-08-14	9.600	9.600	9.150	9.190	9.190	6,022,300
2024-08-13	9.430	9.540	9.390	9.530	9.530	1,995,330
2024-08-12	9.650	9.660	9.390	9.450	9.450	3,519,019
2024-08-09	9.530	9.660	9.490	9.520	9.520	2,629,830
2024-08-08	9.520	9.600	9.350	9.520	9.520	3,209,400
2024-08-07	9.730	9.800	9.530	9.560	9.560	4,684,449
2024-08-06	9.580	9.830	9.530	9.770	9.770	5,259,800
2024-08-05	9.540	9.780	9.500	9.520	9.520	6,465,625
2024-08-02	9.760	9.780	9.610	9.630	9.630	4,432,139
2024-08-01	9.850	9.970	9.730	9.750	9.750	4,881,100
2024-07-31	9.380	9.850	9.380	9.840	9.840	6,252,002
2024-07-30	9.330	9.490	9.200	9.450	9.450	4,256,600
2024-07-29	9.560	9.560	9.330	9.370	9.370	5,757,690

← NewerPage 9 of 21 · 1,218 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.