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
30 Oct 2006	CNY	2.4125	2.45	2.3208	2.3667	2.3667	-0.087 (-3.57%)	1,313,736
27 Oct 2006	CNY	2.45	2.4958	2.4292	2.4542	2.4542	+0.029 (+1.20%)	1,110,489
26 Oct 2006	CNY	2.4667	2.4708	2.4083	2.425	2.425	-0.042 (-1.69%)	1,374,348
25 Oct 2006	CNY	2.5125	2.5125	2.4417	2.4667	2.4667	-0.033 (-1.33%)	1,003,068
24 Oct 2006	CNY	2.425	2.5	2.4167	2.5	2.5	+0.075 (+3.09%)	1,504,080
23 Oct 2006	CNY	2.5417	2.5833	2.4208	2.425	2.425	-0.108 (-4.28%)	1,758,681
20 Oct 2006	CNY	2.6042	2.6125	2.5208	2.5333	2.5333	-0.083 (-3.19%)	2,153,066
19 Oct 2006	CNY	2.6542	2.6583	2.575	2.6167	2.6167	-0.037 (-1.41%)	1,965,801
18 Oct 2006	CNY	2.575	2.6708	2.575	2.6542	2.6542	+0.037 (+1.43%)	1,981,024
17 Oct 2006	CNY	2.65	2.6625	2.5833	2.6167	2.6167	-0.033 (-1.26%)	2,271,626
16 Oct 2006	CNY	2.7	2.7625	2.6292	2.65	2.65	-0.037 (-1.40%)	4,175,280
13 Oct 2006	CNY	2.6167	2.6917	2.5625	2.6875	2.6875	+0.083 (+3.20%)	4,666,365
12 Oct 2006	CNY	2.5625	2.6333	2.5333	2.6042	2.6042	+0.037 (+1.46%)	5,558
11 Oct 2006	CNY	2.6083	2.6417	2.5417	2.5667	2.5667	-0.037 (-1.44%)	1,796,020
10 Oct 2006	CNY	2.5625	2.6333	2.5333	2.6042	2.6042	+0.071 (+2.80%)	5,560,044
9 Oct 2006	CNY	2.5833	2.5833	2.4917	2.5333	2.5333	+0.046 (+1.84%)	2,160,304
29 Sep 2006	CNY	2.4917	2.5167	2.4625	2.4875	2.4875	-0.004 (-0.17%)	1,974,108
28 Sep 2006	CNY	2.4458	2.5292	2.4167	2.4917	2.4917	+0.046 (+1.88%)	2,437,116
27 Sep 2006	CNY	2.4375	2.4458	2.4083	2.4458	2.4458	+0.004 (+0.17%)	854,397
26 Sep 2006	CNY	2.3917	2.4417	2.3875	2.4417	2.4417	+0.042 (+1.74%)	935,426
25 Sep 2006	CNY	2.3667	2.4417	2.3667	2.4	2.4	-0.025 (-1.03%)	1,079,606
22 Sep 2006	CNY	2.425	2.4417	2.3708	2.425	2.425	-0.008 (-0.34%)	3,005,133
21 Sep 2006	CNY	2.4458	2.4833	2.4208	2.4333	2.4333	-0.042 (-1.68%)	2,179,951
20 Sep 2006	CNY	2.4708	2.5083	2.45	2.475	2.475	+0.004 (+0.17%)	1,851,432
19 Sep 2006	CNY	2.5333	2.5333	2.4625	2.4708	2.4708	-0.067 (-2.63%)	2,968,809
18 Sep 2006	CNY	2.5792	2.5792	2.4833	2.5375	2.5375	-0.054 (-2.09%)	4,266,146
15 Sep 2006	CNY	2.5083	2.6542	2.4833	2.5917	2.5917	+0.058 (+2.31%)	12,308,443
14 Sep 2006	CNY	2.5167	2.55	2.4583	2.5333	2.5333	-0.004 (-0.17%)	2,495,935
13 Sep 2006	CNY	2.3958	2.5792	2.3958	2.5375	2.5375	+0.079 (+3.22%)	4,758,127
12 Sep 2006	CNY	2.4375	2.4708	2.4167	2.4583	2.4583	+0.021 (+0.85%)	2,071,692