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 Jul 2004	CNY	0.599	0.6043	0.5922	0.5961	0.5961	-0.005 (-0.88%)	15,816,495
20 Jul 2004	CNY	0.6115	0.6139	0.6009	0.6014	0.6014	-0.007 (-1.10%)	28,961,884
19 Jul 2004	CNY	0.6076	0.6115	0.5999	0.6081	0.6081	+0.001 (+0.15%)	17,605,186
16 Jul 2004	CNY	0.5913	0.6105	0.5898	0.6072	0.6072	+0.021 (+3.62%)	40,119,073
15 Jul 2004	CNY	0.5763	0.5865	0.5739	0.586	0.586	+0.009 (+1.51%)	17,240,088
14 Jul 2004	CNY	0.5768	0.5773	0.5609	0.5773	0.5773	+0.001 (+0.17%)	12,006,996
13 Jul 2004	CNY	0.5633	0.5788	0.559	0.5763	0.5763	+0.011 (+1.87%)	9,084,979
12 Jul 2004	CNY	0.571	0.5739	0.5633	0.5657	0.5657	-0.009 (-1.60%)	18,638,508
9 Jul 2004	CNY	0.5874	0.5913	0.5744	0.5749	0.5749	-0.013 (-2.21%)	9,437,451
8 Jul 2004	CNY	0.5826	0.5918	0.5802	0.5879	0.5879	+0.005 (+0.91%)	11,265,791
7 Jul 2004	CNY	0.586	0.586	0.5735	0.5826	0.5826	-0.004 (-0.73%)	15,618,088
6 Jul 2004	CNY	0.5831	0.5946	0.5792	0.5869	0.5869	+0.004 (+0.74%)	20,813,878
5 Jul 2004	CNY	0.5778	0.5826	0.5667	0.5826	0.5826	+0.001 (+0.09%)	10,441,613
2 Jul 2004	CNY	0.5802	0.5865	0.5759	0.5821	0.5821	0.0 (0.0%)	29,455,792
1 Jul 2004	CNY	0.5585	0.5898	0.5556	0.5821	0.5821	+0.022 (+3.85%)	51,186,749
30 Jun 2004	CNY	0.5633	0.5686	0.5537	0.5605	0.5605	-0.001 (-0.25%)	26,072,786
29 Jun 2004	CNY	0.5441	0.5682	0.5426	0.5619	0.5619	+0.013 (+2.37%)	23,720,941
28 Jun 2004	CNY	0.573	0.573	0.545	0.5489	0.5489	-0.031 (-5.39%)	48,459,919
25 Jun 2004	CNY	0.6019	0.6081	0.5778	0.5802	0.5802	-0.027 (-4.45%)	44,849,201
24 Jun 2004	CNY	0.6168	0.6255	0.6062	0.6072	0.6072	-0.018 (-2.93%)	29,292,091
23 Jun 2004	CNY	0.6365	0.6365	0.5995	0.6255	0.6255	-0.011 (-1.73%)	42,594,452
22 Jun 2004	CNY	0.6356	0.6428	0.624	0.6365	0.6365	+0.004 (+0.60%)	92,038,887
21 Jun 2004	CNY	0.598	0.6332	0.5802	0.6327	0.6327	+0.026 (+4.29%)	75,223,588
18 Jun 2004	CNY	0.6471	0.6587	0.598	0.6067	0.6067	-0.04 (-6.24%)	104,194,278
17 Jun 2004	CNY	0.6601	0.6669	0.6457	0.6471	0.6471	-0.012 (-1.84%)	27,439,305
16 Jun 2004	CNY	0.6596	0.6698	0.6572	0.6592	0.6592	-0.005 (-0.80%)	20,405,891
15 Jun 2004	CNY	0.6548	0.6654	0.6433	0.6645	0.6645	+0.013 (+1.93%)	43,140,470
14 Jun 2004	CNY	0.6548	0.6693	0.6428	0.6519	0.6519	-0.008 (-1.17%)	24,704,875
11 Jun 2004	CNY	0.6457	0.6789	0.6457	0.6596	0.6596	+0.014 (+2.23%)	38,449,014
10 Jun 2004	CNY	0.6596	0.6669	0.6356	0.6452	0.6452	-0.018 (-2.68%)	70,323,195