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
2025-07-24	13.230	13.310	13.010	13.180	13.180	11,491,500
2025-07-23	13.390	13.570	13.180	13.220	13.220	12,008,341
2025-07-22	13.130	13.320	13.060	13.320	13.320	7,941,676
2025-07-21	12.930	13.170	12.860	13.090	13.090	7,397,380
2025-07-18	13.010	13.040	12.750	12.920	12.920	9,179,084
2025-07-17	12.920	13.110	12.910	13.010	13.010	6,484,052
2025-07-16	13.010	13.010	12.840	12.920	12.920	5,460,734
2025-07-15	13.100	13.220	12.850	13.010	13.010	9,291,575
2025-07-14	13.280	13.420	13.120	13.150	13.150	9,454,536
2025-07-11	13.300	13.320	13.050	13.200	13.200	7,037,054
2025-07-10	13.380	13.480	13.130	13.240	13.240	7,389,586
2025-07-09	13.740	13.740	13.370	13.380	13.380	8,894,276
2025-07-08	13.420	13.800	13.350	13.680	13.680	11,802,366
2025-07-07	13.280	13.520	13.000	13.450	13.450	15,191,801
2025-07-04	13.560	13.690	13.210	13.320	13.320	10,982,802
2025-07-03	13.380	13.660	13.290	13.600	13.600	12,807,500
2025-07-02	13.780	14.100	13.280	13.410	13.410	16,378,336
2025-07-01	13.750	13.800	13.580	13.740	13.740	9,716,289
2025-06-30	13.480	13.800	13.350	13.720	13.720	14,328,065
2025-06-27	13.350	13.900	13.300	13.460	13.460	18,007,644
2025-06-26	13.220	13.550	13.150	13.350	13.350	12,932,698
2025-06-25	13.030	13.310	12.980	13.230	13.230	14,208,306
2025-06-24	12.850	12.950	12.800	12.940	12.940	9,282,762
2025-06-23	12.700	13.020	12.580	12.840	12.840	13,351,382
2025-06-20	12.570	12.770	12.420	12.580	12.580	8,642,119
2025-06-19	12.590	12.890	12.470	12.520	12.520	11,631,079
2025-06-18	12.770	12.790	12.480	12.640	12.640	8,025,537
2025-06-17	12.920	13.300	12.710	12.790	12.790	11,795,007
2025-06-16	12.500	13.110	12.480	12.920	12.920	18,823,908
2025-06-13	12.730	13.020	12.500	12.570	12.570	15,614,988
2025-06-12	12.280	13.050	12.190	12.900	12.900	21,736,880
2025-06-11	12.220	12.430	12.140	12.250	12.250	9,959,274
2025-06-10	12.220	12.460	12.070	12.220	12.220	12,466,026
2025-06-09	11.600	12.340	11.590	12.320	12.320	23,558,008
2025-06-06	11.560	11.620	11.470	11.560	11.560	6,223,948
2025-06-05	11.490	11.640	11.410	11.540	11.540	6,089,500
2025-06-04	11.690	11.770	11.640	11.690	11.690	6,042,022
2025-06-03	11.440	11.720	11.420	11.630	11.630	9,086,138
2025-05-30	11.620	11.640	11.380	11.440	11.440	6,890,300
2025-05-29	11.440	11.720	11.430	11.670	11.670	9,071,030
2025-05-28	11.510	11.520	11.380	11.440	11.440	3,867,424
2025-05-27	11.630	11.640	11.440	11.500	11.500	5,174,766
2025-05-26	11.430	11.640	11.350	11.630	11.630	5,671,927
2025-05-23	11.570	11.660	11.420	11.430	11.430	4,669,595
2025-05-22	11.710	11.830	11.510	11.540	11.540	6,359,200
2025-05-21	11.580	11.880	11.550	11.710	11.710	8,580,208
2025-05-20	11.490	11.620	11.460	11.580	11.580	5,401,788
2025-05-19	11.620	11.780	11.490	11.490	11.490	7,951,982
2025-05-16	11.610	11.780	11.470	11.690	11.690	5,916,600
2025-05-15	11.730	11.760	11.490	11.500	11.500	6,909,627
2025-05-14	11.770	11.880	11.680	11.760	11.760	6,026,800
2025-05-13	12.080	12.100	11.750	11.780	11.780	8,518,504
2025-05-12	11.790	12.020	11.770	11.900	11.900	11,654,232
2025-05-09	11.870	11.870	11.510	11.730	11.730	8,353,100
2025-05-08	11.700	11.900	11.700	11.810	11.810	6,021,711
2025-05-07	12.000	12.060	11.730	11.810	11.810	8,612,426
2025-05-06	11.570	11.900	11.450	11.890	11.890	13,013,130
2025-04-30	11.680	11.730	11.020	11.350	11.350	17,279,531
2025-04-29	11.530	11.790	11.510	11.660	11.660	6,546,011
2025-04-28	11.700	11.740	11.480	11.560	11.560	5,134,368

← NewerPage 6 of 21 · 1,212 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.