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
2 Dec 2004	CNY	0.5682	0.571	0.5585	0.5657	0.5657	-0.004 (-0.77%)	6,116,710
1 Dec 2004	CNY	0.5682	0.572	0.5633	0.5701	0.5701	+0.004 (+0.78%)	6,851,352
30 Nov 2004	CNY	0.5619	0.5677	0.5571	0.5657	0.5657	+0.008 (+1.38%)	6,732,512
29 Nov 2004	CNY	0.573	0.5754	0.5547	0.558	0.558	-0.015 (-2.62%)	12,035,616
26 Nov 2004	CNY	0.5739	0.5802	0.5686	0.573	0.573	-0.001 (-0.16%)	6,324,172
25 Nov 2004	CNY	0.5744	0.5768	0.5682	0.5739	0.5739	-0.004 (-0.67%)	10,860,774
24 Nov 2004	CNY	0.5735	0.5874	0.5735	0.5778	0.5778	-0.002 (-0.41%)	15,999,075
23 Nov 2004	CNY	0.5961	0.5961	0.5783	0.5802	0.5802	-0.016 (-2.67%)	22,228,458
22 Nov 2004	CNY	0.5975	0.6014	0.5927	0.5961	0.5961	-0.001 (-0.15%)	20,531,939
19 Nov 2004	CNY	0.5951	0.5999	0.5913	0.597	0.597	+0.003 (+0.56%)	28,129,398
18 Nov 2004	CNY	0.5807	0.5961	0.5778	0.5937	0.5937	+0.008 (+1.40%)	29,648,321
17 Nov 2004	CNY	0.5874	0.598	0.5807	0.5855	0.5855	-0.003 (-0.58%)	36,078,540
16 Nov 2004	CNY	0.5898	0.599	0.5865	0.5889	0.5889	+0.002 (+0.41%)	58,321,931
15 Nov 2004	CNY	0.5657	0.5869	0.5657	0.5865	0.5865	+0.023 (+4.12%)	30,896,395
12 Nov 2004	CNY	0.5629	0.5725	0.5561	0.5633	0.5633	-0.001 (-0.18%)	18,372,291
11 Nov 2004	CNY	0.5778	0.5797	0.5633	0.5643	0.5643	-0.013 (-2.34%)	63,078,934
10 Nov 2004	CNY	0.5417	0.5816	0.5417	0.5778	0.5778	+0.025 (+4.54%)	38,557,325
9 Nov 2004	CNY	0.546	0.5561	0.5369	0.5527	0.5527	+0.011 (+2.12%)	18,163,334
8 Nov 2004	CNY	0.5489	0.5489	0.5407	0.5412	0.5412	-0.008 (-1.40%)	17,523,647
5 Nov 2004	CNY	0.5585	0.573	0.5422	0.5489	0.5489	-0.004 (-0.69%)	26,422,329
4 Nov 2004	CNY	0.5619	0.573	0.547	0.5527	0.5527	-0.006 (-1.04%)	16,523,307
3 Nov 2004	CNY	0.5431	0.5605	0.5431	0.5585	0.5585	+0.014 (+2.65%)	15,918,844
2 Nov 2004	CNY	0.5527	0.5576	0.5397	0.5441	0.5441	-0.013 (-2.42%)	15,151,865
1 Nov 2004	CNY	0.5715	0.573	0.5556	0.5576	0.5576	-0.018 (-3.18%)	12,025,065
29 Oct 2004	CNY	0.5706	0.585	0.5494	0.5759	0.5759	-0.008 (-1.32%)	30,028,602
28 Oct 2004	CNY	0.5966	0.6004	0.5826	0.5836	0.5836	-0.013 (-2.24%)	20,220,445
27 Oct 2004	CNY	0.5889	0.6043	0.5826	0.597	0.597	+0.008 (+1.38%)	32,241,003
26 Oct 2004	CNY	0.558	0.5913	0.5537	0.5889	0.5889	+0.031 (+5.61%)	36,524,950
25 Oct 2004	CNY	0.5393	0.5585	0.5393	0.5576	0.5576	+0.024 (+4.52%)	16,009,626
22 Oct 2004	CNY	0.5417	0.5417	0.5253	0.5335	0.5335	-0.006 (-1.15%)	12,125,234