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
16 Jun 2005	CNY	2.4	2.4	2.2583	2.2958	2.2958	-0.092 (-3.84%)	1,846,190
15 Jun 2005	CNY	2.3625	2.4792	2.2958	2.3875	2.3875	+0.025 (+1.06%)	3,814,689
14 Jun 2005	CNY	2.3292	2.4083	2.3042	2.3625	2.3625	+0.042 (+1.80%)	1,918,039
13 Jun 2005	CNY	2.325	2.3583	2.2583	2.3208	2.3208	-0.004 (-0.18%)	664,567
10 Jun 2005	CNY	2.4083	2.4083	2.2917	2.325	2.325	-0.071 (-2.96%)	1,629,484
9 Jun 2005	CNY	2.35	2.4333	2.3042	2.3958	2.3958	+0.033 (+1.41%)	2,240,546
8 Jun 2005	CNY	2.1833	2.3875	2.1833	2.3625	2.3625	+0.154 (+6.98%)	2,284,538
7 Jun 2005	CNY	2.1833	2.2542	2.1667	2.2083	2.2083	+0.033 (+1.53%)	1,004,325
6 Jun 2005	CNY	2.125	2.1875	2.0958	2.175	2.175	0.0 (0.0%)	571,269
3 Jun 2005	CNY	2.1833	2.2042	2.1458	2.175	2.175	0.0 (0.0%)	406,718
2 Jun 2005	CNY	2.1542	2.2125	2.1542	2.175	2.175	-0.008 (-0.38%)	426,525
1 Jun 2005	CNY	2.2208	2.2375	2.1667	2.1833	2.1833	-0.046 (-2.06%)	369,424
31 May 2005	CNY	2.2708	2.2708	2.2125	2.2292	2.2292	+0.008 (+0.38%)	315,024
30 May 2005	CNY	2.1583	2.2375	2.15	2.2208	2.2208	+0.042 (+1.91%)	405,969
27 May 2005	CNY	2.2	2.2667	2.175	2.1792	2.1792	-0.033 (-1.51%)	764,863
26 May 2005	CNY	2.1792	2.2625	2.1667	2.2125	2.2125	+0.021 (+0.95%)	1,044,276
24 May 2005	CNY	2.1167	2.225	2.0958	2.1917	2.1917	+0.067 (+3.14%)	767,006
23 May 2005	CNY	2.2083	2.2083	2.1167	2.125	2.125	-0.108 (-4.85%)	868,262
20 May 2005	CNY	2.2792	2.3083	2.2292	2.2333	2.2333	-0.054 (-2.37%)	886,800
19 May 2005	CNY	2.275	2.3208	2.2708	2.2875	2.2875	-0.017 (-0.72%)	881,824
18 May 2005	CNY	2.3042	2.3208	2.2417	2.3042	2.3042	-0.008 (-0.36%)	1,013,688
17 May 2005	CNY	2.2542	2.35	2.2292	2.3125	2.3125	+0.058 (+2.59%)	1,680,451
16 May 2005	CNY	2.2917	2.2917	2.2125	2.2542	2.2542	-0.037 (-1.64%)	1,343,061
13 May 2005	CNY	2.325	2.3542	2.1625	2.2917	2.2917	-0.079 (-3.34%)	3,149,359
12 May 2005	CNY	2.4125	2.5167	2.3375	2.3708	2.3708	+0.083 (+3.64%)	7,559,664
11 May 2005	CNY	2.05	2.2875	2.0125	2.2875	2.2875	+0.208 (+10.02%)	2,409,201
10 May 2005	CNY	2.0833	2.1292	1.9792	2.0792	2.0792	-0.05 (-2.35%)	773,512
9 May 2005	CNY	2.225	2.2875	2.1083	2.1292	2.1292	-0.104 (-4.66%)	607,600
29 Apr 2005	CNY	2.2958	2.3333	2.2125	2.2333	2.2333	-0.037 (-1.65%)	885,465
28 Apr 2005	CNY	2.1667	2.3083	2.125	2.2708	2.2708	+0.121 (+5.62%)	987,837