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
7 Jun 2004	CNY	0.703	0.7169	0.6991	0.7102	0.7102	+0.003 (+0.41%)	34,877,965
4 Jun 2004	CNY	0.7179	0.7179	0.6982	0.7073	0.7073	-0.012 (-1.61%)	55,219,037
3 Jun 2004	CNY	0.7323	0.7367	0.7112	0.7189	0.7189	-0.017 (-2.35%)	95,242,386
2 Jun 2004	CNY	0.7319	0.7482	0.7198	0.7362	0.7362	+0.001 (+0.07%)	191,953,289
1 Jun 2004	CNY	0.6861	0.7458	0.6837	0.7357	0.7357	+0.052 (+7.61%)	204,683,609
31 May 2004	CNY	0.6717	0.6871	0.6698	0.6837	0.6837	+0.012 (+1.79%)	43,597,223
28 May 2004	CNY	0.6828	0.6861	0.6693	0.6717	0.6717	-0.011 (-1.68%)	33,191,810
27 May 2004	CNY	0.6625	0.6933	0.6515	0.6832	0.6832	+0.025 (+3.88%)	61,059,000
26 May 2004	CNY	0.65	0.6645	0.6457	0.6577	0.6577	+0.008 (+1.18%)	14,589,875
25 May 2004	CNY	0.6548	0.6645	0.6399	0.65	0.65	-0.005 (-0.81%)	25,157,494
24 May 2004	CNY	0.6645	0.6673	0.6543	0.6553	0.6553	-0.01 (-1.52%)	34,322,372
21 May 2004	CNY	0.6596	0.6693	0.6539	0.6654	0.6654	+0.003 (+0.51%)	25,634,642
20 May 2004	CNY	0.6669	0.6731	0.651	0.662	0.662	-0.006 (-0.94%)	57,391,665
19 May 2004	CNY	0.6982	0.7006	0.6649	0.6683	0.6683	-0.029 (-4.15%)	98,539,513
18 May 2004	CNY	0.6958	0.7165	0.6885	0.6972	0.6972	+0.002 (+0.27%)	86,592,269
17 May 2004	CNY	0.6861	0.703	0.6837	0.6953	0.6953	+0.004 (+0.64%)	70,083,043
14 May 2004	CNY	0.7054	0.7063	0.6837	0.6909	0.6909	-0.014 (-1.99%)	82,937,022
13 May 2004	CNY	0.6958	0.7213	0.69	0.7049	0.7049	+0.003 (+0.41%)	135,908,517
12 May 2004	CNY	0.6847	0.7049	0.6799	0.702	0.702	+0.017 (+2.53%)	119,038,429
11 May 2004	CNY	0.6582	0.6924	0.6577	0.6847	0.6847	+0.024 (+3.57%)	97,304,108
10 May 2004	CNY	0.6731	0.6837	0.6572	0.6611	0.6611	-0.011 (-1.58%)	65,022,480
30 Apr 2004	CNY	0.6423	0.6885	0.6423	0.6717	0.6717	+0.031 (+4.81%)	104,175,690
29 Apr 2004	CNY	0.6731	0.677	0.6356	0.6409	0.6409	-0.031 (-4.59%)	95,591,161
28 Apr 2004	CNY	0.6828	0.703	0.6693	0.6717	0.6717	+0.017 (+2.58%)	149,148,529
27 Apr 2004	CNY	0.6828	0.6828	0.6466	0.6548	0.6548	-0.03 (-4.44%)	97,397,963
26 Apr 2004	CNY	0.6885	0.702	0.6635	0.6852	0.6852	+0.004 (+0.57%)	70,097,997
23 Apr 2004	CNY	0.6736	0.6909	0.6558	0.6813	0.6813	+0.007 (+1.07%)	92,322,239
22 Apr 2004	CNY	0.7068	0.715	0.6683	0.6741	0.6741	-0.039 (-5.47%)	182,573,202
21 Apr 2004	CNY	0.7126	0.7246	0.6929	0.7131	0.7131	-0.009 (-1.26%)	223,451,405
20 Apr 2004	CNY	0.6683	0.7232	0.6548	0.7222	0.7222	0.0 (0.0%)	976,043,392