Zhengzhou Tiamaes Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	33.000	36.590	32.920	34.100	34.100	6,471,063
2023-10-31	34.130	34.220	32.310	32.670	32.670	3,790,699
2023-10-30	33.110	34.470	32.710	34.220	34.220	4,353,486
2023-10-27	36.740	37.790	34.250	34.520	34.520	6,736,500
2023-10-26	34.000	36.100	33.700	36.100	36.100	7,601,737
2023-10-25	33.000	34.590	32.010	34.550	34.550	4,332,142
2023-10-24	31.050	33.330	31.040	32.570	32.570	3,534,827
2023-10-23	31.690	32.390	30.840	30.980	30.980	2,664,327
2023-10-20	33.200	33.710	31.940	31.990	31.990	3,261,500
2023-10-19	33.280	34.460	33.150	33.460	33.460	3,184,213
2023-10-18	34.650	34.680	33.290	33.320	33.320	3,317,000
2023-10-17	34.700	35.460	33.670	34.900	34.900	4,449,581
2023-10-16	35.360	35.700	34.450	34.900	34.900	3,582,900
2023-10-13	34.200	36.180	34.200	35.180	35.180	5,593,200
2023-10-12	35.020	35.590	34.670	34.870	34.870	4,312,981
2023-10-11	35.450	35.840	34.470	35.240	35.240	6,306,964
2023-10-10	35.000	36.000	34.000	35.600	35.600	8,272,227
2023-10-09	32.930	35.550	32.590	35.250	35.250	8,896,627
2023-09-28	31.540	33.180	31.540	32.930	32.930	4,967,391
2023-09-27	32.350	32.670	31.500	31.530	31.530	3,754,530
2023-09-26	33.100	33.440	32.410	32.480	32.480	3,844,800
2023-09-25	33.100	33.470	32.400	33.370	33.370	4,430,200
2023-09-22	31.970	33.060	31.800	32.900	32.900	3,732,200
2023-09-21	31.990	32.780	31.720	32.220	32.220	3,022,900
2023-09-20	32.200	33.130	32.000	32.170	32.170	3,864,932
2023-09-19	35.380	35.460	32.610	32.710	32.710	6,568,697
2023-09-18	33.800	35.680	33.800	34.750	34.750	6,311,600
2023-09-15	34.010	34.940	33.450	34.250	34.250	6,813,900
2023-09-14	36.010	36.200	33.840	33.840	33.840	9,108,779
2023-09-13	38.940	40.040	36.110	36.590	36.590	12,209,323
2023-09-12	39.450	44.880	39.450	39.890	39.890	15,026,303
2023-09-11	39.210	40.720	37.030	38.750	38.750	12,687,921
2023-09-08	40.390	45.500	37.560	42.280	42.280	17,650,209
2023-09-07	42.900	47.540	40.090	40.390	40.390	20,602,334
2023-09-06	35.450	41.680	35.450	41.680	41.680	14,575,597
2023-09-05	33.060	34.900	32.590	34.730	34.730	10,399,062
2023-09-04	32.650	33.650	32.060	33.560	33.560	6,440,100
2023-09-01	33.110	34.860	32.380	32.660	32.660	7,756,594
2023-08-31	33.510	33.850	32.710	33.650	33.650	5,850,873
2023-08-30	34.250	34.790	33.380	34.060	34.060	8,641,008
2023-08-29	31.540	34.530	31.540	34.080	34.080	10,619,338
2023-08-28	36.300	36.860	31.760	31.990	31.990	10,709,231
2023-08-25	33.960	35.090	33.110	34.290	34.290	9,904,394
2023-08-24	33.000	38.000	32.320	35.380	35.380	17,530,401
2023-08-23	30.250	35.360	29.530	35.360	35.360	12,929,239
2023-08-22	28.320	29.500	28.000	29.470	29.470	3,126,219
2023-08-21	28.300	28.820	28.070	28.290	28.290	1,510,613
2023-08-18	28.710	28.980	28.160	28.350	28.350	1,670,200
2023-08-17	27.680	28.830	27.300	28.710	28.710	2,352,100
2023-08-16	28.400	28.460	27.570	27.640	27.640	1,943,600
2023-08-15	29.480	29.700	28.280	28.500	28.500	2,035,200
2023-08-14	28.720	29.180	28.560	29.150	29.150	1,932,286
2023-08-11	29.390	29.790	28.630	28.630	28.630	3,069,062
2023-08-10	29.100	29.870	28.500	29.380	29.380	5,248,933
2023-08-09	31.400	32.180	30.550	30.610	30.610	4,074,919
2023-08-08	30.960	32.180	30.450	31.700	31.700	5,587,600
2023-08-07	30.600	31.300	30.500	31.000	31.000	3,870,400
2023-08-04	30.200	30.870	30.120	30.400	30.400	2,877,100
2023-08-03	30.360	30.830	29.670	30.250	30.250	3,257,600
2023-08-02	29.580	31.180	29.380	30.780	30.780	5,042,500

← NewerPage 13 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.