Zhengzhou Tiamaes Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 33.350 | 36.010 | 33.200 | 34.630 | 34.630 | 13,619,562 |
| 2024-07-26 | 33.870 | 35.520 | 32.010 | 34.180 | 34.180 | 14,712,319 |
| 2024-07-25 | 33.800 | 36.080 | 33.310 | 35.040 | 35.040 | 12,700,368 |
| 2024-07-24 | 36.940 | 37.890 | 33.700 | 34.400 | 34.400 | 15,190,856 |
| 2024-07-23 | 38.360 | 44.400 | 37.120 | 39.300 | 39.300 | 19,803,948 |
| 2024-07-22 | 35.570 | 39.500 | 35.570 | 38.710 | 38.710 | 17,268,235 |
| 2024-07-19 | 38.800 | 39.790 | 36.910 | 37.360 | 37.360 | 18,517,766 |
| 2024-07-18 | 34.010 | 41.410 | 33.130 | 41.410 | 41.410 | 21,100,828 |
| 2024-07-17 | 36.330 | 37.800 | 34.400 | 34.510 | 34.510 | 16,770,354 |
| 2024-07-16 | 37.440 | 40.100 | 37.440 | 38.000 | 38.000 | 18,118,133 |
| 2024-07-15 | 38.990 | 43.210 | 38.320 | 40.710 | 40.710 | 20,214,687 |
| 2024-07-12 | 38.000 | 41.580 | 36.490 | 37.210 | 37.210 | 22,797,152 |
| 2024-07-11 | 35.000 | 36.480 | 33.360 | 36.480 | 36.480 | 21,936,629 |
| 2024-07-10 | 30.400 | 30.400 | 30.400 | 30.400 | 30.400 | 2,179,100 |
| 2024-07-09 | 25.330 | 25.330 | 24.290 | 25.330 | 25.330 | 6,499,900 |
| 2024-07-08 | 22.030 | 22.100 | 21.000 | 21.110 | 21.110 | 2,316,300 |
| 2024-07-05 | 22.000 | 22.490 | 21.240 | 22.030 | 22.030 | 2,776,700 |
| 2024-07-04 | 23.290 | 23.450 | 21.590 | 21.590 | 21.590 | 3,146,915 |
| 2024-07-03 | 24.060 | 24.070 | 22.700 | 22.720 | 22.720 | 4,067,986 |
| 2024-07-02 | 24.210 | 24.690 | 23.820 | 23.960 | 23.960 | 3,050,500 |
| 2024-07-01 | 24.720 | 24.800 | 23.560 | 24.190 | 24.190 | 3,744,515 |
| 2024-06-28 | 23.900 | 25.720 | 23.440 | 24.750 | 24.750 | 5,122,202 |
| 2024-06-27 | 25.050 | 26.020 | 24.550 | 24.580 | 24.580 | 5,215,173 |
| 2024-06-26 | 25.590 | 25.700 | 23.790 | 25.430 | 25.430 | 7,051,272 |
| 2024-06-25 | 25.380 | 26.370 | 24.800 | 26.350 | 26.350 | 7,167,575 |
| 2024-06-24 | 27.400 | 27.400 | 25.150 | 25.560 | 25.560 | 7,876,974 |
| 2024-06-21 | 29.800 | 29.800 | 26.700 | 28.080 | 28.080 | 12,173,933 |
| 2024-06-20 | 27.000 | 29.880 | 26.030 | 29.880 | 29.880 | 13,679,191 |
| 2024-06-19 | 24.910 | 25.330 | 24.450 | 24.900 | 24.900 | 5,545,096 |
| 2024-06-18 | 22.210 | 26.150 | 22.200 | 24.930 | 24.930 | 6,451,396 |
| 2024-06-17 | 23.000 | 23.780 | 22.340 | 22.450 | 22.450 | 2,852,600 |
| 2024-06-14 | 21.500 | 22.390 | 21.020 | 22.240 | 22.240 | 2,439,068 |
| 2024-06-13 | 21.730 | 22.300 | 21.320 | 21.500 | 21.500 | 1,617,200 |
| 2024-06-12 | 21.220 | 21.980 | 20.750 | 21.790 | 21.790 | 2,061,418 |
| 2024-06-11 | 20.450 | 21.270 | 19.500 | 21.180 | 21.180 | 1,931,900 |
| 2024-06-07 | 21.500 | 21.870 | 20.490 | 20.800 | 20.800 | 2,924,400 |
| 2024-06-06 | 23.020 | 23.690 | 20.350 | 21.320 | 21.320 | 5,651,811 |
| 2024-06-05 | 26.230 | 27.440 | 24.410 | 24.660 | 24.660 | 5,557,000 |
| 2024-06-04 | 25.170 | 26.800 | 25.170 | 26.380 | 26.380 | 6,631,637 |
| 2024-06-03 | 26.700 | 28.480 | 25.200 | 25.220 | 25.220 | 6,034,922 |
| 2024-05-31 | 23.710 | 25.180 | 23.680 | 24.870 | 24.870 | 3,209,400 |
| 2024-05-30 | 25.110 | 25.180 | 23.710 | 23.960 | 23.960 | 3,290,300 |
| 2024-05-29 | 25.240 | 25.900 | 25.010 | 25.550 | 25.550 | 3,513,300 |
| 2024-05-28 | 25.320 | 25.870 | 24.650 | 25.280 | 25.280 | 3,992,400 |
| 2024-05-27 | 23.910 | 26.000 | 23.910 | 25.820 | 25.820 | 6,199,400 |
| 2024-05-24 | 22.990 | 24.960 | 22.660 | 24.350 | 24.350 | 4,503,800 |
| 2024-05-23 | 23.510 | 23.650 | 22.790 | 23.250 | 23.250 | 2,301,100 |
| 2024-05-22 | 23.540 | 24.200 | 23.170 | 23.680 | 23.680 | 2,601,911 |
| 2024-05-21 | 23.780 | 24.140 | 22.800 | 23.540 | 23.540 | 2,736,463 |
| 2024-05-20 | 23.800 | 24.230 | 23.500 | 23.790 | 23.790 | 1,887,600 |
| 2024-05-17 | 24.500 | 24.500 | 23.460 | 23.920 | 23.920 | 1,968,830 |
| 2024-05-16 | 23.070 | 24.070 | 23.070 | 24.050 | 24.050 | 3,038,300 |
| 2024-05-15 | 23.500 | 23.690 | 22.770 | 22.870 | 22.870 | 2,052,530 |
| 2024-05-14 | 23.040 | 23.590 | 23.040 | 23.470 | 23.470 | 1,841,500 |
| 2024-05-13 | 24.300 | 24.460 | 22.900 | 23.140 | 23.140 | 3,583,300 |
| 2024-05-10 | 24.830 | 25.850 | 23.700 | 25.350 | 25.350 | 4,930,000 |
| 2024-05-09 | 24.400 | 25.300 | 24.400 | 24.810 | 24.810 | 3,613,700 |
| 2024-05-08 | 25.250 | 26.260 | 24.550 | 25.240 | 25.240 | 5,377,637 |
| 2024-05-07 | 25.320 | 25.500 | 24.600 | 24.830 | 24.830 | 5,375,716 |
| 2024-05-06 | 26.240 | 28.000 | 25.160 | 26.170 | 26.170 | 7,313,100 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-06-04 | 0.7000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.