Zhengzhou Tiamaes Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 25.990 | 29.500 | 25.700 | 26.500 | 26.500 | 8,693,057 |
| 2024-04-29 | 23.800 | 26.500 | 23.330 | 24.920 | 24.920 | 6,084,476 |
| 2024-04-26 | 21.870 | 22.770 | 21.630 | 22.390 | 22.390 | 2,510,200 |
| 2024-04-25 | 22.100 | 22.630 | 21.750 | 21.980 | 21.980 | 2,715,000 |
| 2024-04-24 | 20.900 | 22.200 | 20.800 | 22.160 | 22.160 | 3,003,037 |
| 2024-04-23 | 20.000 | 21.070 | 20.000 | 20.730 | 20.730 | 2,297,800 |
| 2024-04-22 | 20.940 | 21.000 | 19.510 | 19.890 | 19.890 | 2,042,000 |
| 2024-04-19 | 21.490 | 21.780 | 20.570 | 20.810 | 20.810 | 2,419,400 |
| 2024-04-18 | 20.900 | 21.980 | 19.800 | 21.320 | 21.320 | 4,244,250 |
| 2024-04-17 | 18.210 | 20.650 | 18.210 | 20.480 | 20.480 | 3,925,700 |
| 2024-04-16 | 21.440 | 21.480 | 18.000 | 18.190 | 18.190 | 4,282,487 |
| 2024-04-15 | 23.140 | 23.340 | 21.060 | 21.440 | 21.440 | 3,430,865 |
| 2024-04-12 | 24.060 | 24.360 | 23.140 | 23.290 | 23.290 | 2,244,182 |
| 2024-04-11 | 24.430 | 24.480 | 23.940 | 23.950 | 23.950 | 2,025,106 |
| 2024-04-10 | 26.020 | 26.020 | 23.400 | 24.450 | 24.450 | 3,805,115 |
| 2024-04-09 | 27.300 | 27.300 | 25.960 | 26.420 | 26.420 | 3,252,600 |
| 2024-04-08 | 26.300 | 29.300 | 26.300 | 27.440 | 27.440 | 4,288,686 |
| 2024-04-03 | 27.760 | 27.820 | 25.920 | 26.220 | 26.220 | 3,548,241 |
| 2024-04-02 | 29.340 | 29.350 | 27.660 | 27.870 | 27.870 | 4,262,782 |
| 2024-04-01 | 28.820 | 30.500 | 28.820 | 29.640 | 29.640 | 4,387,833 |
| 2024-03-29 | 29.500 | 30.840 | 29.100 | 29.100 | 29.100 | 3,527,389 |
| 2024-03-28 | 27.600 | 30.300 | 27.280 | 30.070 | 30.070 | 7,077,843 |
| 2024-03-27 | 28.620 | 30.370 | 28.090 | 28.930 | 28.930 | 7,657,566 |
| 2024-03-26 | 27.720 | 28.500 | 26.500 | 27.750 | 27.750 | 4,390,800 |
| 2024-03-25 | 28.550 | 29.410 | 27.250 | 27.500 | 27.500 | 5,457,333 |
| 2024-03-22 | 30.280 | 31.440 | 28.600 | 28.810 | 28.810 | 7,361,547 |
| 2024-03-21 | 30.200 | 32.990 | 30.010 | 30.930 | 30.930 | 11,023,288 |
| 2024-03-20 | 29.000 | 33.200 | 28.200 | 31.850 | 31.850 | 15,144,645 |
| 2024-03-19 | 25.460 | 30.480 | 25.430 | 30.480 | 30.480 | 13,361,232 |
| 2024-03-18 | 24.650 | 25.750 | 24.390 | 25.400 | 25.400 | 4,887,518 |
| 2024-03-15 | 23.830 | 25.380 | 23.280 | 24.650 | 24.650 | 4,759,129 |
| 2024-03-14 | 24.200 | 24.670 | 23.200 | 23.990 | 23.990 | 3,378,559 |
| 2024-03-13 | 24.140 | 26.120 | 24.100 | 24.360 | 24.360 | 4,983,607 |
| 2024-03-12 | 23.310 | 24.240 | 23.230 | 24.120 | 24.120 | 4,010,419 |
| 2024-03-11 | 23.020 | 23.290 | 22.680 | 23.290 | 23.290 | 2,516,100 |
| 2024-03-08 | 23.110 | 23.390 | 22.400 | 22.840 | 22.840 | 2,961,495 |
| 2024-03-07 | 23.600 | 24.190 | 22.960 | 22.960 | 22.960 | 3,722,802 |
| 2024-03-06 | 23.820 | 24.150 | 23.180 | 23.830 | 23.830 | 3,343,374 |
| 2024-03-05 | 23.290 | 24.000 | 22.860 | 23.820 | 23.820 | 5,086,569 |
| 2024-03-04 | 23.300 | 23.650 | 22.400 | 23.280 | 23.280 | 3,866,607 |
| 2024-03-01 | 22.700 | 23.730 | 22.330 | 23.510 | 23.510 | 4,844,200 |
| 2024-02-29 | 21.440 | 22.770 | 20.950 | 22.650 | 22.650 | 4,987,747 |
| 2024-02-28 | 24.910 | 24.910 | 20.680 | 21.330 | 21.330 | 6,990,695 |
| 2024-02-27 | 23.150 | 24.800 | 22.800 | 24.510 | 24.510 | 6,576,075 |
| 2024-02-26 | 24.500 | 25.350 | 22.400 | 23.470 | 23.470 | 9,166,229 |
| 2024-02-23 | 20.230 | 24.260 | 19.800 | 24.260 | 24.260 | 6,220,931 |
| 2024-02-22 | 19.000 | 20.220 | 19.000 | 20.220 | 20.220 | 4,836,103 |
| 2024-02-21 | 17.750 | 21.620 | 17.600 | 19.160 | 19.160 | 5,585,944 |
| 2024-02-20 | 17.590 | 18.770 | 16.600 | 18.180 | 18.180 | 3,599,650 |
| 2024-02-19 | 15.970 | 17.300 | 15.960 | 17.290 | 17.290 | 4,433,727 |
| 2024-02-08 | 14.590 | 15.600 | 12.980 | 15.570 | 15.570 | 4,722,650 |
| 2024-02-07 | 16.400 | 16.790 | 14.080 | 14.330 | 14.330 | 5,390,309 |
| 2024-02-06 | 16.060 | 17.940 | 14.730 | 16.660 | 16.660 | 3,751,600 |
| 2024-02-05 | 20.500 | 20.690 | 16.670 | 17.280 | 17.280 | 3,437,260 |
| 2024-02-02 | 22.410 | 23.060 | 19.880 | 20.710 | 20.710 | 2,129,710 |
| 2024-02-01 | 22.740 | 22.930 | 21.900 | 22.540 | 22.540 | 1,678,050 |
| 2024-01-31 | 24.990 | 24.990 | 22.570 | 22.740 | 22.740 | 1,522,799 |
| 2024-01-30 | 25.860 | 25.860 | 24.430 | 24.500 | 24.500 | 1,063,400 |
| 2024-01-29 | 27.760 | 27.900 | 25.650 | 25.690 | 25.690 | 1,374,300 |
| 2024-01-26 | 27.210 | 27.880 | 27.100 | 27.160 | 27.160 | 1,549,955 |
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.