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
21 Oct 2004	CNY	0.5527	0.558	0.532	0.5397	0.5397	-0.013 (-2.44%)	10,384,519
20 Oct 2004	CNY	0.5585	0.559	0.5311	0.5532	0.5532	-0.005 (-0.86%)	7,589,442
19 Oct 2004	CNY	0.5672	0.5686	0.5556	0.558	0.558	+0 (+0.07%)	19,512,781
18 Oct 2004	CNY	0.5657	0.5682	0.5523	0.5576	0.5576	-0.004 (-0.68%)	5,539,102
15 Oct 2004	CNY	0.5537	0.5778	0.5412	0.5614	0.5614	-0.012 (-2.02%)	22,576,401
14 Oct 2004	CNY	0.6014	0.6014	0.5489	0.573	0.573	-0.037 (-6.07%)	29,571,683
13 Oct 2004	CNY	0.6115	0.6163	0.5903	0.61	0.61	-0.001 (-0.16%)	20,103,806
12 Oct 2004	CNY	0.597	0.6197	0.5922	0.611	0.611	+0.008 (+1.28%)	36,484,346
11 Oct 2004	CNY	0.598	0.6245	0.5874	0.6033	0.6033	+0.006 (+1.06%)	25,488,864
8 Oct 2004	CNY	0.5759	0.6009	0.5633	0.597	0.597	+0.013 (+2.14%)	13,382,550
30 Sep 2004	CNY	0.5966	0.5985	0.5735	0.5845	0.5845	-0.013 (-2.26%)	13,273,492
29 Sep 2004	CNY	0.5946	0.6081	0.5831	0.598	0.598	+0.002 (+0.40%)	13,647,979
28 Sep 2004	CNY	0.597	0.6072	0.5788	0.5956	0.5956	-0.008 (-1.28%)	12,954,874
27 Sep 2004	CNY	0.6009	0.611	0.5821	0.6033	0.6033	-0.008 (-1.26%)	27,840,189
23 Sep 2004	CNY	0.573	0.6255	0.573	0.611	0.611	+0.034 (+5.84%)	23,560,210
22 Sep 2004	CNY	0.5735	0.5812	0.5686	0.5773	0.5773	-0.002 (-0.33%)	26,249,946
21 Sep 2004	CNY	0.5874	0.5999	0.5633	0.5792	0.5792	-0.008 (-1.40%)	25,740,294
20 Sep 2004	CNY	0.5638	0.5884	0.5537	0.5874	0.5874	+0.028 (+4.99%)	42,332,575
17 Sep 2004	CNY	0.5292	0.56	0.52	0.5595	0.5595	+0.025 (+4.68%)	33,119,201
16 Sep 2004	CNY	0.5104	0.5417	0.5007	0.5345	0.5345	+0.024 (+4.72%)	24,448,356
15 Sep 2004	CNY	0.4839	0.5263	0.4772	0.5104	0.5104	+0.031 (+6.42%)	19,822,281
14 Sep 2004	CNY	0.4666	0.4892	0.4666	0.4796	0.4796	+0.013 (+2.79%)	14,278,360
13 Sep 2004	CNY	0.4767	0.482	0.4661	0.4666	0.4666	-0.015 (-3.09%)	9,422,912
10 Sep 2004	CNY	0.4675	0.4825	0.467	0.4815	0.4815	+0.005 (+1.01%)	3,112,905
9 Sep 2004	CNY	0.4863	0.4863	0.4719	0.4767	0.4767	-0.012 (-2.46%)	7,220,356
8 Sep 2004	CNY	0.4911	0.4911	0.4873	0.4887	0.4887	-0.002 (-0.31%)	2,413,362
7 Sep 2004	CNY	0.4853	0.4911	0.4815	0.4902	0.4902	+0.006 (+1.30%)	6,362,013
6 Sep 2004	CNY	0.4767	0.4844	0.4723	0.4839	0.4839	+0.003 (+0.60%)	4,176,092
3 Sep 2004	CNY	0.4887	0.494	0.4791	0.481	0.481	-0.008 (-1.58%)	9,222,553
2 Sep 2004	CNY	0.4998	0.4998	0.4839	0.4887	0.4887	-0.011 (-2.12%)	11,182,735