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
2026-04-22	11.810	11.960	11.780	11.950	11.950	8,274,475
2026-04-21	11.930	11.930	11.710	11.850	11.850	8,547,291
2026-04-20	11.980	11.990	11.800	11.930	11.930	9,084,602
2026-04-17	11.840	12.050	11.800	11.980	11.980	12,102,089
2026-04-16	11.780	11.850	11.690	11.840	11.840	8,960,000
2026-04-15	11.900	11.920	11.720	11.760	11.760	9,360,826
2026-04-14	11.890	11.930	11.720	11.850	11.850	11,528,678
2026-04-13	11.600	11.920	11.520	11.790	11.790	14,715,156
2026-04-10	11.550	11.880	11.550	11.650	11.650	14,679,299
2026-04-09	11.650	11.660	11.470	11.480	11.480	12,529,203
2026-04-08	11.420	11.780	11.420	11.770	11.770	19,630,932
2026-04-07	11.310	11.350	11.180	11.210	11.210	16,199,841
2026-04-03	11.870	11.870	11.280	11.350	11.350	20,097,033
2026-04-02	11.800	11.870	11.410	11.500	11.500	16,182,763
2026-04-01	11.880	11.980	11.650	11.850	11.850	18,859,212
2026-03-31	11.790	12.020	11.610	11.650	11.650	27,441,254
2026-03-30	12.570	12.580	11.620	11.920	11.920	40,412,928
2026-03-27	12.870	13.080	12.780	12.910	12.910	11,402,608
2026-03-26	13.260	13.390	12.930	12.980	12.980	10,398,767
2026-03-25	13.260	13.400	13.100	13.260	13.260	11,745,072
2026-03-24	13.110	13.190	12.640	13.030	13.030	14,295,843
2026-03-23	13.540	13.680	12.710	12.870	12.870	19,594,167
2026-03-20	13.980	14.350	13.720	13.730	13.730	18,222,400
2026-03-19	14.160	14.370	13.920	14.000	14.000	13,151,794
2026-03-18	14.350	14.470	13.970	14.370	14.370	18,506,859
2026-03-17	14.770	15.100	14.400	14.480	14.480	21,793,991
2026-03-16	14.970	15.220	14.800	14.970	14.970	26,113,064
2026-03-13	15.010	15.500	15.010	15.050	15.050	39,519,148
2026-03-12	14.350	14.800	14.140	14.740	14.740	26,606,983
2026-03-11	14.070	14.370	14.030	14.330	14.330	12,799,294
2026-03-10	13.900	14.140	13.880	14.070	14.070	9,095,802
2026-03-09	14.000	14.000	13.470	13.770	13.770	13,970,036
2026-03-06	14.130	14.260	13.980	14.130	14.130	7,770,788
2026-03-05	14.080	14.300	14.050	14.140	14.140	9,626,037
2026-03-04	14.070	14.270	13.810	13.830	13.830	10,857,845
2026-03-03	14.650	14.830	14.040	14.070	14.070	16,297,205
2026-03-02	14.580	14.830	14.530	14.650	14.650	12,924,843
2026-02-27	14.790	14.860	14.620	14.790	14.790	12,035,003
2026-02-26	14.680	14.920	14.620	14.880	14.880	12,835,880
2026-02-25	14.630	14.780	14.600	14.680	14.680	8,929,261
2026-02-24	14.330	14.750	14.310	14.650	14.650	13,070,274
2026-02-13	14.470	14.480	14.180	14.210	14.210	7,702,378
2026-02-12	14.420	14.580	14.320	14.470	14.470	8,109,413
2026-02-11	14.380	14.680	14.330	14.460	14.460	10,851,517
2026-02-10	14.240	14.500	14.130	14.390	14.390	9,002,101
2026-02-09	14.100	14.270	14.030	14.240	14.240	8,183,140
2026-02-06	13.880	14.200	13.830	13.960	13.960	8,075,005
2026-02-05	14.250	14.310	13.860	13.980	13.980	10,461,401
2026-02-04	14.150	14.400	14.050	14.370	14.370	9,665,784
2026-02-03	14.100	14.240	13.910	14.200	14.200	9,386,927
2026-02-02	14.580	14.720	13.940	13.970	13.970	16,368,496
2026-01-30	14.600	14.920	14.450	14.610	14.610	18,083,251
2026-01-29	14.710	14.830	14.510	14.700	14.700	17,081,302
2026-01-28	14.950	15.020	14.630	14.800	14.800	17,945,987
2026-01-27	14.830	15.140	14.490	15.020	15.020	18,832,141
2026-01-26	15.090	15.190	14.800	14.950	14.950	20,416,184
2026-01-23	14.760	15.190	14.750	15.010	15.010	24,961,147
2026-01-22	14.470	14.770	14.390	14.700	14.700	17,547,636
2026-01-21	14.350	14.560	14.300	14.480	14.480	13,882,253
2026-01-20	14.540	14.600	14.200	14.440	14.440	18,105,693

← NewerPage 3 of 21 · 1,217 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.