Zhuzhou Times New Material Tec Recent Share Price (SHG:600458)

SHG:600458 - Zhuzhou Times New Materials Technology Co Ltd Zhuzhou Times New Material Tec
Sector: Materials, Industry: Commodity Chemicals

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
31 Jul 2006	CNY	1.9986	2.0071	1.9182	1.9182	1.9182	-0.076 (-3.82%)	5,031,744
28 Jul 2006	CNY	2.0579	2.0876	1.9775	1.9944	1.9944	-0.076 (-3.68%)	6,468,192
27 Jul 2006	CNY	2.0876	2.1257	2.024	2.0706	2.0706	-0.017 (-0.81%)	9,532,093
26 Jul 2006	CNY	2.1257	2.1257	2.0706	2.0876	2.0876	-0.017 (-0.80%)	6,663,102
25 Jul 2006	CNY	2.1257	2.1553	2.1003	2.1045	2.1045	-0.009 (-0.40%)	8,583,828
24 Jul 2006	CNY	2.096	2.1299	2.0579	2.113	2.113	-0.021 (-0.99%)	6,814,786
21 Jul 2006	CNY	2.0918	2.1468	2.0748	2.1341	2.1341	+0.042 (+2.02%)	10,617,155
20 Jul 2006	CNY	2.096	2.1172	2.0621	2.0918	2.0918	-0.009 (-0.40%)	7,055,962
19 Jul 2006	CNY	2.0537	2.1172	2.0325	2.1003	2.1003	+0.021 (+1.02%)	14,913,550
18 Jul 2006	CNY	1.9902	2.0876	1.9817	2.0791	2.0791	+0.089 (+4.47%)	11,137,466
17 Jul 2006	CNY	1.9563	2.0325	1.9478	1.9902	1.9902	+0.021 (+1.08%)	5,424,348
14 Jul 2006	CNY	1.9436	2.0071	1.9139	1.969	1.969	+0.009 (+0.43%)	8,720,108
13 Jul 2006	CNY	2.1172	2.1468	1.9605	1.9605	1.9605	-0.216 (-9.92%)	26,369,485
12 Jul 2006	CNY	2.0452	2.2019	2.0198	2.1765	2.1765	+0.123 (+5.98%)	27,948,431
11 Jul 2006	CNY	2.0579	2.0664	2.024	2.0537	2.0537	-0.004 (-0.20%)	5,990,037
10 Jul 2006	CNY	2.0325	2.0664	2.0113	2.0579	2.0579	+0.025 (+1.25%)	4,887,135
7 Jul 2006	CNY	2.096	2.1003	2.024	2.0325	2.0325	-0.03 (-1.44%)	7,865,992
6 Jul 2006	CNY	2.0113	2.0918	2.0113	2.0621	2.0621	+0.055 (+2.74%)	9,132,861
5 Jul 2006	CNY	2.0664	2.0664	1.9775	2.0071	2.0071	-0.059 (-2.87%)	8,832,807
4 Jul 2006	CNY	2.113	2.1172	2.0325	2.0664	2.0664	-0.047 (-2.21%)	14,134,908
3 Jul 2006	CNY	2.0198	2.1299	2.0198	2.113	2.113	+0.102 (+5.06%)	17,900,691
30 Jun 2006	CNY	2.041	2.1003	2.0071	2.0113	2.0113	-0.042 (-2.06%)	19,543,119
29 Jun 2006	CNY	1.9986	2.1003	1.9817	2.0537	2.0537	+0.076 (+3.85%)	29,854,417
28 Jun 2006	CNY	1.8843	1.9902	1.8716	1.9775	1.9775	+0.097 (+5.18%)	11,128,050
27 Jun 2006	CNY	1.9266	1.9351	1.8716	1.8801	1.8801	-0.046 (-2.41%)	7,257,772
26 Jun 2006	CNY	1.8631	1.9478	1.8547	1.9266	1.9266	+1.077 (+126.63%)	5,307,832
26 Jun 2006	1-for-1 split
23 Jun 2006	CNY	1.8384	1.8808	1.8173	1.8702	1.8702	+0.039 (+2.12%)	7,825,399
22 Jun 2006	CNY	1.842	1.849	1.8031	1.8314	1.8314	-0.007 (-0.38%)	5,831,190
21 Jun 2006	CNY	1.8631	1.8772	1.8137	1.8384	1.8384	-0.025 (-1.33%)	7,764,871
20 Jun 2006	CNY	1.842	1.8984	1.8349	1.8631	1.8631	+0.028 (+1.54%)	11,196,105