Yunnan Chihong Zinc&Germanium Recent Share Price (SHG:600497)

SHG:600497 - Yunnan Chihong Zinc & Germanium Co Ltd Yunnan Chihong Zinc&Germanium
Sector: Materials, Industry: Diversified Metals & Mining

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
17 Jan 2005	CNY	0.4815	0.4815	0.4666	0.467	0.467	-0.019 (-3.97%)	8,590,074
14 Jan 2005	CNY	0.4887	0.4955	0.4853	0.4863	0.4863	-0.005 (-0.98%)	4,544,265
13 Jan 2005	CNY	0.4858	0.495	0.4829	0.4911	0.4911	+0.003 (+0.59%)	4,106,121
12 Jan 2005	CNY	0.4935	0.4935	0.4844	0.4882	0.4882	-0.005 (-1.07%)	5,248,128
11 Jan 2005	CNY	0.4935	0.4983	0.4911	0.4935	0.4935	+0.002 (+0.39%)	6,653,569
10 Jan 2005	CNY	0.4921	0.4926	0.4815	0.4916	0.4916	+0.001 (+0.29%)	6,607,898
7 Jan 2005	CNY	0.4959	0.5032	0.4897	0.4902	0.4902	-0.008 (-1.55%)	6,142,650
6 Jan 2005	CNY	0.4998	0.5046	0.494	0.4979	0.4979	-0.007 (-1.43%)	5,235,874
5 Jan 2005	CNY	0.5027	0.5104	0.4911	0.5051	0.5051	+0.005 (+1.06%)	4,345,942
4 Jan 2005	CNY	0.5162	0.5162	0.4983	0.4998	0.4998	-0.019 (-3.63%)	5,703,219
31 Dec 2004	CNY	0.5248	0.5282	0.5181	0.5186	0.5186	-0.008 (-1.56%)	3,314,738
30 Dec 2004	CNY	0.5113	0.5287	0.506	0.5268	0.5268	+0.015 (+3.03%)	10,495,488
29 Dec 2004	CNY	0.506	0.5147	0.506	0.5113	0.5113	-0.001 (-0.20%)	3,876,707
28 Dec 2004	CNY	0.5056	0.5162	0.5012	0.5123	0.5123	+0.003 (+0.57%)	4,470,140
27 Dec 2004	CNY	0.5056	0.5104	0.4969	0.5094	0.5094	-0.004 (-0.76%)	5,936,165
24 Dec 2004	CNY	0.5152	0.5195	0.5109	0.5133	0.5133	-0.001 (-0.18%)	4,856,258
23 Dec 2004	CNY	0.5296	0.5296	0.5138	0.5142	0.5142	-0.015 (-2.83%)	5,900,463
22 Dec 2004	CNY	0.5176	0.533	0.5147	0.5292	0.5292	+0.013 (+2.52%)	15,694,144
21 Dec 2004	CNY	0.5147	0.5296	0.5142	0.5162	0.5162	+0.002 (+0.29%)	3,653,232
20 Dec 2004	CNY	0.5176	0.5219	0.5138	0.5147	0.5147	-0.009 (-1.76%)	5,241,710
17 Dec 2004	CNY	0.5335	0.5345	0.5224	0.5239	0.5239	-0.013 (-2.42%)	6,232,539
16 Dec 2004	CNY	0.5422	0.545	0.5142	0.5369	0.5369	-0.009 (-1.67%)	4,666,034
15 Dec 2004	CNY	0.5417	0.5484	0.5388	0.546	0.546	+0.006 (+1.17%)	6,516,950
13 Dec 2004	CNY	0.5369	0.5441	0.5311	0.5397	0.5397	-0.001 (-0.18%)	5,065,568
10 Dec 2004	CNY	0.5552	0.5552	0.5402	0.5407	0.5407	-0.014 (-2.52%)	7,381,856
9 Dec 2004	CNY	0.5465	0.5619	0.5422	0.5547	0.5547	+0.011 (+1.95%)	12,165,464
8 Dec 2004	CNY	0.5489	0.5508	0.5417	0.5441	0.5441	+0.002 (+0.28%)	5,870,181
7 Dec 2004	CNY	0.558	0.558	0.5397	0.5426	0.5426	-0.015 (-2.76%)	12,133,936
6 Dec 2004	CNY	0.5682	0.5682	0.5513	0.558	0.558	-0.008 (-1.36%)	11,837,728
3 Dec 2004	CNY	0.572	0.5754	0.5624	0.5657	0.5657	0.0 (0.0%)	16,225,395