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
2026-01-20	14.540	14.600	14.200	14.440	14.440	18,105,693
2026-01-19	13.860	14.600	13.840	14.550	14.550	27,995,368
2026-01-16	14.400	14.400	13.900	13.920	13.920	16,160,686
2026-01-15	13.760	14.200	13.760	14.150	14.150	21,278,615
2026-01-14	13.900	14.060	13.740	13.830	13.830	19,431,916
2026-01-13	14.210	14.240	13.870	13.920	13.920	16,749,292
2026-01-12	14.150	14.190	13.970	14.180	14.180	23,669,484
2026-01-09	14.090	14.260	14.010	14.140	14.140	19,461,828
2026-01-08	13.960	14.110	13.770	14.010	14.010	21,946,676
2026-01-07	14.080	14.350	13.910	14.180	14.180	46,675,560
2026-01-06	13.480	13.680	13.410	13.620	13.620	13,849,985
2026-01-05	13.200	13.530	13.200	13.480	13.480	10,029,519
2025-12-31	13.380	13.420	13.180	13.270	13.270	10,071,432
2025-12-30	13.420	13.470	13.310	13.380	13.380	6,959,661
2025-12-29	13.500	13.610	13.410	13.470	13.470	10,112,670
2025-12-26	13.630	13.640	13.400	13.440	13.440	8,206,855
2025-12-25	13.440	13.560	13.400	13.540	13.540	7,929,795
2025-12-24	13.250	13.450	13.220	13.450	13.450	7,005,703
2025-12-23	13.250	13.430	13.190	13.330	13.330	7,609,755
2025-12-22	13.150	13.370	13.120	13.250	13.250	8,095,962
2025-12-19	13.140	13.330	13.140	13.160	13.160	5,843,349
2025-12-18	13.180	13.280	13.100	13.140	13.140	5,073,409
2025-12-17	13.180	13.250	12.950	13.230	13.230	7,922,274
2025-12-16	13.430	13.430	13.120	13.210	13.210	8,352,160
2025-12-15	13.390	13.530	13.300	13.430	13.430	8,002,919
2025-12-12	13.260	13.490	13.250	13.390	13.390	10,136,118
2025-12-11	13.200	13.560	13.170	13.340	13.340	13,571,978
2025-12-10	13.120	13.210	13.000	13.170	13.170	7,220,905
2025-12-09	13.210	13.330	13.110	13.110	13.110	7,300,502
2025-12-08	13.230	13.390	13.180	13.250	13.250	7,787,629
2025-12-05	13.110	13.340	13.060	13.230	13.230	6,132,105
2025-12-04	13.140	13.230	13.050	13.120	13.120	5,868,008
2025-12-03	13.170	13.260	13.050	13.130	13.130	7,583,325
2025-12-02	13.310	13.310	13.130	13.160	13.160	5,417,186
2025-12-01	13.080	13.340	12.970	13.300	13.300	12,394,408
2025-11-28	12.920	13.070	12.880	13.040	13.040	4,882,077
2025-11-27	12.890	13.140	12.850	12.930	12.930	7,127,378
2025-11-26	12.920	12.970	12.820	12.840	12.840	5,980,986
2025-11-25	12.970	13.020	12.850	12.900	12.900	7,032,347
2025-11-24	12.800	13.000	12.800	12.920	12.920	5,869,782
2025-11-21	13.160	13.260	12.760	12.780	12.780	12,879,277
2025-11-20	13.340	13.450	13.260	13.270	13.270	5,454,800
2025-11-19	13.410	13.460	13.190	13.290	13.290	6,800,401
2025-11-18	13.450	13.500	13.300	13.380	13.380	8,756,071
2025-11-17	13.510	13.610	13.400	13.490	13.490	7,546,003
2025-11-14	13.800	13.840	13.530	13.550	13.550	11,692,554
2025-11-13	13.730	13.990	13.690	13.880	13.880	10,531,878
2025-11-12	14.040	14.040	13.680	13.720	13.720	14,606,478
2025-11-11	14.070	14.600	14.020	14.050	14.050	18,221,412
2025-11-10	14.080	14.260	13.850	13.960	13.960	10,702,925
2025-11-07	14.300	14.300	14.020	14.080	14.080	13,215,769
2025-11-06	14.030	14.620	14.000	14.350	14.350	15,294,967
2025-11-05	13.910	14.120	13.760	14.010	14.010	10,508,202
2025-11-04	14.370	14.470	14.010	14.090	14.090	12,046,303
2025-11-03	14.600	14.600	14.010	14.390	14.390	16,555,459
2025-10-31	14.510	14.850	14.510	14.600	14.600	20,781,302
2025-10-30	14.550	14.660	14.260	14.370	14.370	14,796,386
2025-10-29	14.210	14.550	14.150	14.550	14.550	11,069,143
2025-10-28	14.600	14.610	14.220	14.260	14.260	14,787,777
2025-10-27	14.470	14.730	14.380	14.600	14.600	13,284,411

← NewerPage 4 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.