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
2025-04-25	11.690	11.780	11.480	11.630	11.630	5,162,102
2025-04-24	11.830	11.910	11.570	11.650	11.650	8,245,700
2025-04-23	11.700	11.860	11.640	11.740	11.740	5,891,916
2025-04-22	11.620	11.740	11.450	11.650	11.650	6,252,890
2025-04-21	11.380	11.720	11.330	11.640	11.640	6,022,678
2025-04-18	11.290	11.630	11.140	11.380	11.380	7,844,022
2025-04-17	11.410	11.540	11.180	11.220	11.220	11,910,832
2025-04-16	11.800	11.900	11.350	11.430	11.430	7,429,541
2025-04-15	11.940	12.070	11.810	11.890	11.890	3,466,400
2025-04-14	11.850	12.130	11.850	12.000	12.000	6,142,753
2025-04-11	11.880	12.040	11.770	11.800	11.800	6,797,763
2025-04-10	12.000	12.300	11.900	11.920	11.920	10,180,146
2025-04-09	11.390	11.980	10.880	11.820	11.820	11,642,346
2025-04-08	11.650	11.800	11.180	11.520	11.520	13,473,499
2025-04-07	12.430	12.530	11.650	11.650	11.650	9,490,944
2025-04-03	12.990	13.220	12.900	12.940	12.940	5,514,600
2025-04-02	13.210	13.270	13.000	13.100	13.100	5,833,700
2025-04-01	13.420	13.530	13.200	13.210	13.210	6,674,106
2025-03-31	13.340	13.650	13.250	13.470	13.470	11,989,483
2025-03-28	13.630	13.690	13.150	13.220	13.220	8,885,069
2025-03-27	13.780	13.850	13.510	13.710	13.710	6,891,850
2025-03-26	13.820	14.180	13.680	13.800	13.800	6,517,151
2025-03-25	13.450	13.870	13.430	13.770	13.770	7,396,353
2025-03-24	14.030	14.100	13.350	13.560	13.560	15,252,820
2025-03-21	13.930	14.520	13.930	14.040	14.040	13,294,109
2025-03-20	13.780	14.020	13.720	14.010	14.010	4,773,280
2025-03-19	13.920	13.920	13.680	13.800	13.800	4,493,709
2025-03-18	14.150	14.210	13.830	13.910	13.910	6,520,200
2025-03-17	14.140	14.360	14.060	14.130	14.130	8,682,829
2025-03-14	13.880	14.120	13.760	14.030	14.030	8,535,583
2025-03-13	14.000	14.000	13.620	13.920	13.920	9,019,401
2025-03-12	14.260	14.420	13.880	14.050	14.050	10,670,673
2025-03-11	13.570	14.200	13.540	14.160	14.160	13,658,681
2025-03-10	13.520	13.870	13.460	13.700	13.700	9,789,567
2025-03-07	13.400	13.680	13.350	13.510	13.510	7,977,968
2025-03-06	13.380	13.670	13.370	13.410	13.410	10,009,396
2025-03-05	13.290	13.550	13.210	13.400	13.400	9,240,629
2025-03-04	13.290	13.840	13.190	13.370	13.370	14,623,493
2025-03-03	13.260	13.710	13.120	13.380	13.380	19,923,884
2025-02-28	13.120	13.180	12.750	12.960	12.960	14,141,725
2025-02-27	13.270	13.390	12.960	13.130	13.130	17,507,162
2025-02-26	12.500	13.500	12.500	13.180	13.180	35,067,167
2025-02-25	11.630	12.910	11.400	12.700	12.700	32,845,214
2025-02-24	11.800	11.900	11.650	11.740	11.740	8,082,710
2025-02-21	11.940	11.950	11.700	11.770	11.770	9,297,541
2025-02-20	11.900	12.000	11.660	11.880	11.880	9,196,619
2025-02-19	11.550	12.030	11.550	11.940	11.940	8,419,346
2025-02-18	11.940	11.970	11.530	11.600	11.600	9,174,318
2025-02-17	11.820	12.050	11.650	11.970	11.970	10,100,150
2025-02-14	11.670	11.920	11.640	11.800	11.800	9,130,320
2025-02-13	12.040	12.060	11.600	11.660	11.660	15,611,501
2025-02-12	12.190	12.290	11.950	12.030	12.030	9,942,480
2025-02-11	12.370	12.480	12.150	12.230	12.230	3,986,100
2025-02-10	12.620	12.660	12.350	12.400	12.400	7,340,410
2025-02-07	12.280	12.880	12.150	12.600	12.600	11,016,200
2025-02-06	11.840	12.320	11.750	12.300	12.300	5,972,000
2025-02-05	12.250	12.420	11.780	11.840	11.840	7,766,366
2025-01-27	12.100	12.300	12.060	12.230	12.230	5,252,104
2025-01-24	11.930	12.230	11.910	12.100	12.100	6,483,100
2025-01-23	11.900	12.270	11.870	12.020	12.020	8,629,400

← NewerPage 7 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.