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
2026-07-21	10.270	10.730	10.020	10.730	10.568	36,426,642
2026-07-20	10.520	10.650	10.020	10.200	10.046	35,045,952
2026-07-17	11.010	11.060	10.300	10.390	10.233	34,652,197
2026-07-16	11.500	11.540	10.940	11.000	10.834	33,451,920
2026-07-15	11.880	12.000	11.410	11.590	11.415	30,661,121
2026-07-14	11.780	11.900	11.420	11.900	11.900	33,591,585
2026-07-13	12.600	12.700	11.580	11.660	11.660	43,090,935
2026-07-10	13.340	13.570	12.610	12.620	12.620	48,606,107
2026-07-09	13.920	14.150	12.980	13.390	13.390	52,878,736
2026-07-08	15.500	15.570	14.010	14.010	14.010	57,438,227
2026-07-07	15.900	16.290	15.500	15.570	15.570	40,600,150
2026-07-06	16.400	17.170	15.950	16.000	16.000	45,276,857
2026-07-03	17.070	17.290	16.000	16.450	16.450	58,406,868
2026-07-02	16.160	18.250	15.680	17.440	17.440	89,117,978
2026-07-01	16.710	17.730	16.240	16.590	16.590	52,213,489
2026-06-30	15.660	16.730	15.460	16.550	16.550	51,370,383
2026-06-29	15.620	16.350	15.310	16.000	16.000	55,929,844
2026-06-26	17.710	17.920	15.710	15.710	15.710	75,880,770
2026-06-25	15.600	16.920	15.590	16.920	16.920	82,177,061
2026-06-24	15.630	15.850	15.300	15.380	15.380	52,277,724
2026-06-23	16.410	16.840	15.610	15.930	15.930	56,604,513
2026-06-22	16.880	17.160	15.970	16.580	16.580	64,743,938
2026-06-18	16.770	17.500	16.430	16.710	16.710	69,595,962
2026-06-17	17.470	17.570	16.390	17.080	17.080	88,849,757
2026-06-16	16.000	17.490	15.810	17.490	17.490	98,981,780
2026-06-15	15.950	16.590	15.670	15.900	15.900	75,557,510
2026-06-12	15.680	16.000	15.100	15.670	15.670	56,038,343
2026-06-11	15.500	15.700	15.000	15.230	15.230	49,770,097
2026-06-10	15.300	16.310	15.260	15.560	15.560	77,888,691
2026-06-09	14.040	15.730	14.040	15.730	15.730	81,505,797
2026-06-08	13.570	14.880	13.460	14.300	14.300	64,960,895
2026-06-05	14.400	14.690	13.520	14.140	14.140	77,706,173
2026-06-04	12.650	14.070	12.410	13.790	13.790	67,912,281
2026-06-03	12.940	13.170	12.630	12.790	12.790	23,328,715
2026-06-02	12.650	12.990	12.610	12.950	12.950	20,852,056
2026-06-01	12.580	12.850	12.450	12.690	12.690	17,595,164
2026-05-29	12.680	13.260	12.600	12.660	12.660	30,730,078
2026-05-28	12.190	12.790	12.110	12.650	12.650	22,873,034
2026-05-27	12.640	12.790	12.130	12.200	12.200	21,634,124
2026-05-26	12.560	12.700	12.480	12.680	12.680	16,458,220
2026-05-25	12.900	12.950	12.560	12.660	12.660	19,238,808
2026-05-22	12.050	13.090	11.860	12.880	12.880	38,615,548
2026-05-21	12.700	13.000	11.970	12.000	12.000	29,889,688
2026-05-20	12.130	12.450	11.880	12.300	12.300	11,893,000
2026-05-19	12.080	12.250	11.960	12.230	12.230	9,478,100
2026-05-18	12.300	12.320	12.030	12.110	12.110	9,527,001
2026-05-15	12.500	12.580	12.140	12.300	12.300	12,972,747
2026-05-14	12.520	12.880	12.520	12.520	12.520	18,410,400
2026-05-13	12.300	12.540	12.280	12.510	12.510	9,653,955
2026-05-12	12.630	12.630	12.300	12.350	12.350	12,421,587
2026-05-11	12.560	12.740	12.490	12.670	12.670	16,363,105
2026-05-08	12.240	12.550	12.210	12.490	12.490	11,793,050
2026-05-07	12.290	12.480	12.280	12.300	12.300	10,990,331
2026-05-06	12.010	12.270	12.000	12.240	12.240	13,533,048
2026-04-30	12.120	12.350	11.860	12.010	12.010	16,086,784
2026-04-29	11.570	12.030	11.570	12.000	12.000	11,992,355
2026-04-28	11.770	11.780	11.560	11.650	11.650	8,109,982
2026-04-27	11.830	11.930	11.760	11.770	11.770	8,771,777
2026-04-24	11.890	12.040	11.800	11.920	11.920	10,101,428
2026-04-23	12.190	12.600	11.870	11.950	11.950	18,322,162

← NewerPage 2 of 5 · 243 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.