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
2026-10-21	10.140	10.240	10.070	10.080	10.080	8,581,225
2026-10-20	10.040	10.140	10.000	10.090	10.090	8,179,600
2026-10-19	10.000	10.120	9.960	10.070	10.070	8,877,771
2026-10-16	10.010	10.230	9.970	10.060	10.060	11,744,139
2026-10-15	10.000	10.120	9.870	9.900	9.900	15,272,142
2026-10-14	10.510	10.570	10.270	10.300	10.210	13,241,202
2026-10-13	10.660	10.690	10.350	10.540	10.448	21,397,500
2026-10-12	11.020	11.240	10.680	10.780	10.686	28,458,540
2026-10-09	11.080	11.280	10.920	11.270	11.172	41,603,824
2026-10-08	11.000	11.130	10.700	10.760	10.760	12,463,800
2026-09-30	10.950	11.040	10.830	10.990	10.990	12,689,299
2026-09-29	10.770	10.970	10.760	10.860	10.860	8,282,344
2026-09-28	11.110	11.140	10.680	10.820	10.820	14,935,400
2026-09-24	11.220	11.300	11.110	11.110	11.110	9,187,184
2026-09-23	11.230	11.280	11.090	11.230	11.230	10,142,835
2026-09-22	11.380	11.450	11.160	11.210	11.210	15,254,296
2026-09-21	11.380	11.490	11.320	11.340	11.340	14,576,770
2026-09-18	11.440	11.460	11.290	11.370	11.370	14,519,188
2026-09-17	11.630	11.760	11.260	11.330	11.330	30,272,704
2026-09-16	11.600	11.790	11.520	11.740	11.740	12,878,737
2026-09-15	11.560	11.750	11.460	11.620	11.620	11,514,528
2026-09-14	11.450	11.680	11.400	11.560	11.560	9,581,703
2026-09-11	11.540	11.600	11.330	11.530	11.530	12,994,973
2026-09-10	11.850	11.870	11.530	11.620	11.620	17,732,376
2026-09-09	11.710	11.940	11.710	11.930	11.930	16,441,982
2026-09-08	11.610	11.750	11.530	11.750	11.750	11,964,002
2026-09-07	11.520	11.630	11.430	11.610	11.610	10,358,633
2026-09-04	11.600	11.770	11.450	11.510	11.510	12,372,419
2026-09-03	11.530	11.610	11.450	11.570	11.570	9,738,213
2026-09-02	11.680	11.730	11.430	11.490	11.490	13,267,700
2026-09-01	11.790	11.910	11.680	11.780	11.780	14,087,362
2026-08-31	11.680	11.870	11.620	11.870	11.870	12,217,138
2026-08-28	11.850	11.920	11.750	11.780	11.780	12,009,131
2026-08-27	11.580	12.010	11.560	11.890	11.890	17,673,610
2026-08-26	11.550	11.720	11.510	11.600	11.600	13,315,500
2026-08-25	11.610	11.650	11.320	11.550	11.550	18,905,274
2026-08-24	11.600	11.890	11.550	11.720	11.720	21,648,731
2026-08-21	11.560	11.670	11.400	11.540	11.540	16,846,900
2026-08-20	11.590	11.790	11.490	11.660	11.660	27,757,133
2026-08-19	11.500	11.540	11.080	11.150	11.150	23,093,140
2026-08-18	11.720	11.790	11.490	11.630	11.630	13,544,987
2026-08-17	11.620	11.810	11.560	11.770	11.770	15,856,324
2026-08-14	11.390	11.780	11.390	11.620	11.620	17,127,338
2026-08-13	11.620	12.090	11.360	11.360	11.360	17,719,200
2026-08-12	11.460	11.650	11.440	11.570	11.570	11,762,341
2026-08-11	11.600	11.720	11.480	11.510	11.510	13,688,064
2026-08-10	11.580	11.700	11.400	11.670	11.670	13,345,515
2026-08-07	11.530	11.590	11.370	11.580	11.580	14,006,856
2026-08-06	11.760	11.760	11.440	11.550	11.550	17,384,444
2026-08-05	11.410	11.880	11.390	11.730	11.730	21,357,308
2026-08-04	11.280	11.500	11.240	11.440	11.440	16,158,965
2026-08-03	11.150	11.340	11.100	11.280	11.280	14,662,356
2026-07-31	11.300	11.500	11.090	11.150	11.150	28,576,465
2026-07-30	11.140	11.280	10.910	11.130	11.130	19,991,466
2026-07-29	10.860	11.340	10.740	11.180	11.180	26,775,331
2026-07-28	10.680	10.950	10.620	10.850	10.850	18,944,331
2026-07-27	10.430	10.920	10.430	10.850	10.850	21,233,904
2026-07-24	10.550	10.610	10.370	10.410	10.410	17,317,484
2026-07-23	10.370	10.690	10.350	10.670	10.670	20,150,306
2026-07-22	10.440	10.650	10.270	10.370	10.370	24,991,800

Page 1 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.