Time Publishing and Media Co L Recent Share Price (SHG:600551)

SHG:600551 - Time Publishing & Media Co Ltd Time Publishing and Media Co L
Sector: Communication Services, Industry: Publishing

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
29 Jun 2009	CNY	12.1083	12.1083	11.8	12.0833	12.0833	-0.033 (-0.28%)	3,765,139
26 Jun 2009	CNY	12.275	12.4833	12.0583	12.1167	12.1167	-0.317 (-2.55%)	4,952,175
25 Jun 2009	CNY	12	12.6417	11.9583	12.4333	12.4333	+0.433 (+3.61%)	10,334,721
24 Jun 2009	CNY	11.5917	12	11.5833	12	12	+0.433 (+3.75%)	5,740,293
23 Jun 2009	CNY	11.4333	11.7	11.3583	11.5667	11.5667	-0.008 (-0.07%)	2,193,454
22 Jun 2009	CNY	11.6167	11.8	11.4167	11.575	11.575	+0.017 (+0.14%)	3,593,487
19 Jun 2009	CNY	11.6	11.725	11.5083	11.5583	11.5583	+0.017 (+0.14%)	3,334,884
18 Jun 2009	CNY	11.3583	11.625	11.3333	11.5417	11.5417	+0.183 (+1.61%)	3,420,284
17 Jun 2009	CNY	11.2333	11.3667	11.1333	11.3583	11.3583	+0.125 (+1.11%)	2,061,718
16 Jun 2009	CNY	11.2833	11.375	11.125	11.2333	11.2333	-0.058 (-0.52%)	2,855,419
15 Jun 2009	CNY	11.3	11.4	11.15	11.2917	11.2917	-0.008 (-0.07%)	2,247,937
12 Jun 2009	CNY	11.7417	11.875	11.2583	11.3	11.3	-0.475 (-4.03%)	3,360,818
11 Jun 2009	CNY	11.9167	12.1667	11.75	11.775	11.775	-0.075 (-0.63%)	5,972,246
10 Jun 2009	CNY	11.5583	11.9167	11.425	11.85	11.85	+0.408 (+3.57%)	6,349,807
9 Jun 2009	CNY	11.6667	11.6917	11.25	11.4417	11.4417	-0.208 (-1.79%)	2,480,802
8 Jun 2009	CNY	11.4583	11.6667	11.325	11.65	11.65	+0.225 (+1.97%)	4,025,242
5 Jun 2009	CNY	11.2833	11.6083	11.2333	11.425	11.425	+0.158 (+1.41%)	3,006,417
4 Jun 2009	CNY	11.4917	11.4917	11.1583	11.2667	11.2667	-0.233 (-2.03%)	3,187,350
3 Jun 2009	CNY	11.6583	11.6583	11.4167	11.5	11.5	-0.083 (-0.72%)	2,698,536
2 Jun 2009	CNY	11.8	11.8	11.5	11.5833	11.5833	-0.167 (-1.42%)	3,146,949
1 Jun 2009	CNY	11.6583	11.8	11.4417	11.75	11.75	+0.183 (+1.58%)	3,317,788
27 May 2009	CNY	11.6667	11.7083	11.3833	11.5667	11.5667	-0.033 (-0.29%)	2,434,316
26 May 2009	CNY	11.3833	11.875	11.3833	11.6	11.6	+0.167 (+1.46%)	5,005,918
25 May 2009	CNY	11.0833	11.45	10.975	11.4333	11.4333	+0.017 (+0.15%)	3,411,892
22 May 2009	CNY	11.25	11.55	11.2167	11.4167	11.4167	+0.083 (+0.74%)	2,524,172
21 May 2009	CNY	11.6917	11.8833	11.3	11.3333	11.3333	-0.358 (-3.07%)	5,610,835
20 May 2009	CNY	11.9167	12.0417	11.6667	11.6917	11.6917	-0.408 (-3.37%)	5,256,973
19 May 2009	CNY	12.3333	12.3333	11.9	12.1	12.1	+8.509 (+236.93%)	3,468,958
19 May 2009	20-for-10 split
18 May 2009	CNY	12.3458	12.3542	11.875	12.0667	12.0667	-0.312 (-2.52%)	4,705,320
15 May 2009	CNY	12.3792	12.575	12.2542	12.3792	12.3792	-0.1 (-0.80%)	3,895,096