Zhuzhou Times New Material Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 10.080 | 10.130 | 9.930 | 10.060 | 10.060 | 10,792,871 |
| 2026-10-21 | 10.140 | 10.240 | 10.070 | 10.080 | 10.080 | 8,581,225 |
| 2026-10-20 | 10.040 | 10.140 | 10.000 | 10.090 | 10.090 | 8,179,600 |
| 2026-10-19 | 10.000 | 10.120 | 9.960 | 10.070 | 10.070 | 8,877,771 |
| 2026-10-16 | 10.010 | 10.230 | 9.970 | 10.060 | 10.060 | 11,744,139 |
| 2026-10-15 | 10.000 | 10.120 | 9.870 | 9.900 | 9.900 | 15,272,142 |
| 2026-10-14 | 10.510 | 10.570 | 10.270 | 10.300 | 10.210 | 13,241,202 |
| 2026-10-13 | 10.660 | 10.690 | 10.350 | 10.540 | 10.448 | 21,397,500 |
| 2026-10-12 | 11.020 | 11.240 | 10.680 | 10.780 | 10.686 | 28,458,540 |
| 2026-10-09 | 11.080 | 11.280 | 10.920 | 11.270 | 11.172 | 41,603,824 |
| 2026-10-08 | 11.000 | 11.130 | 10.700 | 10.760 | 10.760 | 12,463,800 |
| 2026-09-30 | 10.950 | 11.040 | 10.830 | 10.990 | 10.990 | 12,689,299 |
| 2026-09-29 | 10.770 | 10.970 | 10.760 | 10.860 | 10.860 | 8,282,344 |
| 2026-09-28 | 11.110 | 11.140 | 10.680 | 10.820 | 10.820 | 14,935,400 |
| 2026-09-24 | 11.220 | 11.300 | 11.110 | 11.110 | 11.110 | 9,187,184 |
| 2026-09-23 | 11.230 | 11.280 | 11.090 | 11.230 | 11.230 | 10,142,835 |
| 2026-09-22 | 11.380 | 11.450 | 11.160 | 11.210 | 11.210 | 15,254,296 |
Page 1 of 1 · 17 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.