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
9 Dec 2005	CNY	2.4375	2.4375	2.25	2.2833	2.2833	+0.046 (+2.05%)	1,514,049
8 Dec 2005	CNY	2.2125	2.2375	2.1917	2.2375	2.2375	+0.021 (+0.94%)	469,920
7 Dec 2005	CNY	2.1667	2.2208	2.15	2.2167	2.2167	+0.042 (+1.92%)	281,796
6 Dec 2005	CNY	2.1375	2.1958	2.1375	2.175	2.175	+0.029 (+1.36%)	309,537
5 Dec 2005	CNY	2.2292	2.2708	2.1417	2.1458	2.1458	-0.1 (-4.45%)	843,960
2 Dec 2005	CNY	2.2583	2.2875	2.2292	2.2458	2.2458	-0.013 (-0.55%)	465,840
1 Dec 2005	CNY	2.2625	2.3042	2.2542	2.2583	2.2583	-0.042 (-1.81%)	487,370
30 Nov 2005	CNY	2.275	2.3042	2.25	2.3	2.3	+0.025 (+1.10%)	464,340
29 Nov 2005	CNY	2.3	2.3208	2.2583	2.275	2.275	-0.029 (-1.27%)	478,348
28 Nov 2005	CNY	2.3292	2.35	2.3	2.3042	2.3042	-0.05 (-2.12%)	468,480
25 Nov 2005	CNY	2.3458	2.3542	2.325	2.3542	2.3542	-0.013 (-0.53%)	424,629
24 Nov 2005	CNY	2.3625	2.3917	2.3458	2.3667	2.3667	+0.013 (+0.53%)	396,720
23 Nov 2005	CNY	2.325	2.3625	2.3167	2.3542	2.3542	+0.017 (+0.71%)	781,653
22 Nov 2005	CNY	2.4375	2.4375	2.3375	2.3375	2.3375	-0.083 (-3.44%)	607,440
21 Nov 2005	CNY	2.4167	2.4583	2.4083	2.4208	2.4208	-0.021 (-0.86%)	913,192
18 Nov 2005	CNY	2.3958	2.4792	2.3875	2.4417	2.4417	+0.054 (+2.27%)	3,010,922
17 Nov 2005	CNY	2.3375	2.4167	2.3125	2.3875	2.3875	+0.05 (+2.14%)	1,860,734
16 Nov 2005	CNY	2.3208	2.3375	2.2542	2.3375	2.3375	0.0 (0.0%)	705,192
15 Nov 2005	CNY	2.35	2.4042	2.3167	2.3375	2.3375	-0.013 (-0.53%)	1,071,998
14 Nov 2005	CNY	2.2583	2.3667	2.25	2.35	2.35	+0.092 (+4.06%)	1,323,544
11 Nov 2005	CNY	2.2625	2.3	2.1875	2.2583	2.2583	-0.004 (-0.19%)	1,143,816
10 Nov 2005	CNY	2.3542	2.4	2.2583	2.2625	2.2625	-0.138 (-5.73%)	2,137,802
9 Nov 2005	CNY	2.3125	2.5458	2.3125	2.4	2.4	+0.087 (+3.78%)	3,542,978
8 Nov 2005	CNY	2.2708	2.3167	2.2375	2.3125	2.3125	+0.037 (+1.65%)	996,552
7 Nov 2005	CNY	2.2333	2.2792	2.1708	2.275	2.275	+0.029 (+1.30%)	745,869
4 Nov 2005	CNY	2.2083	2.2542	2.1667	2.2458	2.2458	+0.037 (+1.70%)	546,021
3 Nov 2005	CNY	2.25	2.2708	2.1875	2.2083	2.2083	-0.042 (-1.85%)	799,533
2 Nov 2005	CNY	2.175	2.2875	2.175	2.25	2.25	+0.083 (+3.84%)	1,331,503
1 Nov 2005	CNY	2.2583	2.2833	2.0917	2.1667	2.1667	-0.087 (-3.88%)	988,456
31 Oct 2005	CNY	2.2083	2.275	2.175	2.2542	2.2542	+0.046 (+2.08%)	898,267