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 Sep 2005	CNY	2.5792	2.6	2.5208	2.5417	2.5417	-0.046 (-1.77%)	1,304,404
8 Sep 2005	CNY	2.575	2.6542	2.55	2.5875	2.5875	+0.113 (+4.55%)	3,495,228
6 Sep 2005	CNY	2.6083	2.6083	2.4667	2.475	2.475	-0.133 (-5.11%)	1,980,960
5 Sep 2005	CNY	2.5792	2.6125	2.5583	2.6083	2.6083	+0.025 (+0.97%)	1,748,596
2 Sep 2005	CNY	2.5417	2.625	2.5375	2.5833	2.5833	+0.054 (+2.14%)	2,424,338
1 Sep 2005	CNY	2.5	2.5375	2.4667	2.5292	2.5292	+0.046 (+1.85%)	1,670,172
31 Aug 2005	CNY	2.4292	2.5	2.3958	2.4833	2.4833	+0.054 (+2.23%)	1,465,185
30 Aug 2005	CNY	2.3958	2.4583	2.3875	2.4292	2.4292	-0.004 (-0.17%)	993,571
29 Aug 2005	CNY	2.5208	2.5458	2.4167	2.4333	2.4333	-0.117 (-4.58%)	2,066,803
26 Aug 2005	CNY	2.5875	2.6	2.5125	2.55	2.55	-0.037 (-1.45%)	1,854,235
25 Aug 2005	CNY	2.4708	2.6083	2.4167	2.5875	2.5875	+0.108 (+4.37%)	3,409,437
24 Aug 2005	CNY	2.375	2.5208	2.375	2.4792	2.4792	+0.062 (+2.59%)	2,737,780
23 Aug 2005	CNY	2.5	2.5	2.3542	2.4167	2.4167	-0.125 (-4.92%)	4,066,003
22 Aug 2005	CNY	2.7708	2.7708	2.5417	2.5417	2.5417	-0.283 (-10.03%)	5,391,302
19 Aug 2005	CNY	2.7083	2.8417	2.6917	2.825	2.825	+0.183 (+6.94%)	10,887,012
18 Aug 2005	CNY	2.65	2.8458	2.5833	2.6417	2.6417	+0.021 (+0.80%)	8,041,749
17 Aug 2005	CNY	2.6	2.6625	2.5125	2.6208	2.6208	+0.008 (+0.32%)	4,900,224
16 Aug 2005	CNY	2.6042	2.7083	2.5625	2.6125	2.6125	+0.004 (+0.16%)	7,251,216
15 Aug 2005	CNY	2.6042	2.6083	2.4917	2.6083	2.6083	+0.237 (+10.02%)	13,497,237
12 Aug 2005	CNY	2.2833	2.4042	2.2458	2.3708	2.3708	+0.087 (+3.83%)	5,321,601
11 Aug 2005	CNY	2.2708	2.2833	2.2292	2.2833	2.2833	+0.017 (+0.73%)	1,625,788
10 Aug 2005	CNY	2.1417	2.3333	2.1083	2.2667	2.2667	+0.125 (+5.84%)	5,343,014
9 Aug 2005	CNY	2.0833	2.1583	2.0417	2.1417	2.1417	+0.05 (+2.39%)	1,731,453
8 Aug 2005	CNY	2.0417	2.1667	2.0208	2.0917	2.0917	+0.058 (+2.87%)	2,880,960
5 Aug 2005	CNY	1.9875	2.0417	1.9625	2.0333	2.0333	+0.083 (+4.27%)	1,815,664
4 Aug 2005	CNY	1.9583	1.9833	1.9208	1.95	1.95	-0.029 (-1.48%)	1,117,744
3 Aug 2005	CNY	1.9583	2.0417	1.9292	1.9792	1.9792	+0.017 (+0.85%)	2,079,360
2 Aug 2005	CNY	1.925	1.9708	1.9	1.9625	1.9625	+0.033 (+1.73%)	1,016,092
1 Aug 2005	CNY	1.8833	1.9458	1.8833	1.9292	1.9292	+0.025 (+1.31%)	599,796
29 Jul 2005	CNY	1.9208	1.9542	1.8833	1.9042	1.9042	-0.021 (-1.08%)	867,048