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
1 Sep 2004	CNY	0.5075	0.5075	0.4964	0.4993	0.4993	-0.011 (-2.08%)	14,478,678
31 Aug 2004	CNY	0.5152	0.5287	0.508	0.5099	0.5099	+0.005 (+0.95%)	17,024,380
30 Aug 2004	CNY	0.4921	0.5056	0.482	0.5051	0.5051	+0.013 (+2.54%)	5,643,778
27 Aug 2004	CNY	0.4935	0.4959	0.4882	0.4926	0.4926	-0.002 (-0.48%)	5,726,916
26 Aug 2004	CNY	0.495	0.4974	0.4935	0.495	0.495	-0.001 (-0.28%)	4,485,073
25 Aug 2004	CNY	0.5027	0.5027	0.4926	0.4964	0.4964	+0.002 (+0.49%)	4,202,822
24 Aug 2004	CNY	0.4877	0.4998	0.4853	0.494	0.494	+0.004 (+0.78%)	17,882,038
23 Aug 2004	CNY	0.5128	0.5128	0.4661	0.4902	0.4902	-0.025 (-4.85%)	20,434,906
20 Aug 2004	CNY	0.4998	0.5162	0.4998	0.5152	0.5152	+0.008 (+1.52%)	12,963,659
19 Aug 2004	CNY	0.506	0.508	0.4983	0.5075	0.5075	-0.001 (-0.20%)	12,925,091
18 Aug 2004	CNY	0.5215	0.5215	0.4911	0.5085	0.5085	-0.013 (-2.49%)	26,076,628
17 Aug 2004	CNY	0.5349	0.5417	0.5133	0.5215	0.5215	-0.016 (-2.94%)	26,753,823
16 Aug 2004	CNY	0.5816	0.5816	0.5345	0.5373	0.5373	-0.044 (-7.62%)	28,854,612
13 Aug 2004	CNY	0.5865	0.5913	0.5816	0.5816	0.5816	-0.006 (-0.99%)	5,237,951
12 Aug 2004	CNY	0.586	0.5893	0.5802	0.5874	0.5874	-0.001 (-0.09%)	17,429,937
11 Aug 2004	CNY	0.5922	0.5922	0.5845	0.5879	0.5879	-0.004 (-0.73%)	22,643,070
10 Aug 2004	CNY	0.5889	0.597	0.5874	0.5922	0.5922	+0.004 (+0.65%)	4,409,557
9 Aug 2004	CNY	0.5874	0.5903	0.5783	0.5884	0.5884	-0.001 (-0.24%)	5,327,050
6 Aug 2004	CNY	0.5879	0.597	0.5865	0.5898	0.5898	-0.002 (-0.34%)	9,693,990
5 Aug 2004	CNY	0.5961	0.5961	0.5874	0.5918	0.5918	-0.003 (-0.55%)	17,987,960
4 Aug 2004	CNY	0.5855	0.6043	0.5855	0.5951	0.5951	+0.012 (+2.06%)	14,803,090
3 Aug 2004	CNY	0.5778	0.5889	0.5778	0.5831	0.5831	+0.005 (+0.92%)	7,691,211
2 Aug 2004	CNY	0.585	0.585	0.573	0.5778	0.5778	-0.008 (-1.40%)	5,527,638
30 Jul 2004	CNY	0.5865	0.5908	0.5816	0.586	0.586	+0.001 (+0.17%)	22,268,189
29 Jul 2004	CNY	0.5682	0.5865	0.5682	0.585	0.585	+0.017 (+2.96%)	9,498,782
28 Jul 2004	CNY	0.5783	0.5783	0.5638	0.5682	0.5682	-0.004 (-0.66%)	7,269,807
27 Jul 2004	CNY	0.5768	0.5783	0.5686	0.572	0.572	-0.006 (-1.00%)	8,472,521
26 Jul 2004	CNY	0.5759	0.5783	0.5682	0.5778	0.5778	-0.001 (-0.17%)	14,638,267
23 Jul 2004	CNY	0.573	0.5802	0.5662	0.5788	0.5788	+0.003 (+0.59%)	19,230,198
22 Jul 2004	CNY	0.5961	0.5995	0.573	0.5754	0.5754	-0.021 (-3.47%)	28,562,225