Zhengzhou Tiamaes Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	25.660	27.200	25.500	27.170	27.170	1,674,355
2024-01-24	25.510	26.190	24.670	25.660	25.660	1,252,394
2024-01-23	25.600	25.900	25.100	25.380	25.380	1,304,000
2024-01-22	27.490	27.680	25.500	25.820	25.820	1,502,550
2024-01-19	28.180	28.530	27.290	27.480	27.480	1,224,900
2024-01-18	28.450	28.880	27.300	28.180	28.180	1,618,994
2024-01-17	29.220	29.310	28.380	28.390	28.390	1,066,600
2024-01-16	29.780	29.920	23.710	29.140	29.140	1,410,500
2024-01-15	29.880	29.880	29.440	29.630	29.630	758,450
2024-01-12	30.390	30.650	29.810	29.900	29.900	878,400
2024-01-11	29.730	30.600	29.700	30.490	30.490	1,070,400
2024-01-10	30.090	30.350	29.290	29.750	29.750	1,109,700
2024-01-09	30.200	30.850	29.800	30.350	30.350	976,200
2024-01-08	30.630	30.630	30.000	30.020	30.020	779,000
2024-01-05	31.330	31.450	30.430	30.630	30.630	1,074,394
2024-01-04	31.300	31.500	30.910	31.220	31.220	805,449
2024-01-03	31.130	31.400	30.660	31.340	31.340	1,218,300
2024-01-02	31.580	31.660	31.060	31.140	31.140	1,231,350
2023-12-29	30.490	31.680	30.490	31.480	31.480	1,494,200
2023-12-28	30.120	30.770	29.700	30.630	30.630	1,519,200
2023-12-27	29.760	30.300	29.500	30.090	30.090	1,198,047
2023-12-26	30.710	30.710	29.620	29.770	29.770	1,588,105
2023-12-25	30.670	31.000	30.100	30.370	30.370	1,195,594
2023-12-22	31.130	31.480	30.600	30.760	30.760	1,509,493
2023-12-21	31.130	31.590	30.350	31.200	31.200	1,937,700
2023-12-20	31.580	32.060	31.320	31.350	31.350	1,530,700
2023-12-19	31.200	31.730	31.180	31.520	31.520	1,151,800
2023-12-18	31.940	32.160	31.370	31.450	31.450	1,310,900
2023-12-15	32.590	32.810	31.810	31.930	31.930	2,248,000
2023-12-14	33.000	33.380	32.600	32.610	32.610	1,835,099
2023-12-13	34.230	34.500	32.880	32.950	32.950	2,378,700
2023-12-12	33.850	34.800	33.660	34.230	34.230	2,437,200
2023-12-11	33.000	33.830	33.000	33.800	33.800	1,667,600
2023-12-08	32.950	33.820	32.950	33.480	33.480	2,161,100
2023-12-07	33.480	33.500	32.810	33.160	33.160	2,623,500
2023-12-06	34.730	35.000	33.330	33.450	33.450	3,877,900
2023-12-05	37.160	37.160	34.580	34.910	34.910	4,259,525
2023-12-04	37.010	37.500	36.690	37.090	37.090	2,556,400
2023-12-01	36.490	37.380	36.200	37.130	37.130	3,333,486
2023-11-30	37.930	37.960	36.330	37.420	37.420	4,338,986
2023-11-29	39.970	40.550	37.680	37.990	37.990	6,786,911
2023-11-28	39.900	40.750	39.000	40.020	40.020	8,120,311
2023-11-27	38.060	40.060	37.600	39.920	39.920	8,570,923
2023-11-24	38.500	39.480	37.100	37.870	37.870	5,231,300
2023-11-23	36.000	39.200	35.500	38.730	38.730	7,211,925
2023-11-22	37.000	38.630	36.510	36.580	36.580	4,881,500
2023-11-21	39.500	39.510	37.510	37.510	37.510	6,882,225
2023-11-20	38.470	40.990	38.380	39.530	39.530	8,187,100
2023-11-17	37.440	40.000	37.010	38.800	38.800	9,617,043
2023-11-16	37.500	37.830	36.710	37.320	37.320	4,844,186
2023-11-15	36.520	38.180	36.520	38.060	38.060	8,404,925
2023-11-14	36.710	37.300	35.770	36.250	36.250	4,665,300
2023-11-13	35.520	36.660	35.500	36.660	36.660	3,618,225
2023-11-10	36.450	36.450	35.010	35.800	35.800	3,774,842
2023-11-09	38.000	38.000	36.700	36.700	36.700	6,139,200
2023-11-08	37.760	38.840	36.480	38.810	38.810	10,461,542
2023-11-07	35.530	39.080	35.310	38.600	38.600	11,957,666
2023-11-06	36.040	36.590	35.020	35.610	35.610	6,938,422
2023-11-03	34.650	35.150	34.290	34.850	34.850	5,516,300
2023-11-02	33.740	35.650	33.340	34.880	34.880	7,092,856

← NewerPage 12 of 21 · 1,211 trading daysOlder →

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.