Zhengzhou Tiamaes Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	30.000	30.280	29.580	29.810	29.810	2,151,600
2023-07-31	30.000	30.500	29.610	30.280	30.280	2,796,350
2023-07-28	30.130	30.850	29.830	30.300	30.300	3,927,500
2023-07-27	31.850	32.020	30.090	30.090	30.090	4,655,100
2023-07-26	31.800	31.840	30.290	30.390	30.390	4,825,540
2023-07-25	32.280	32.600	31.660	31.840	31.840	3,473,800
2023-07-24	31.770	32.300	31.400	31.890	31.890	3,240,500
2023-07-21	33.020	33.500	31.250	31.760	31.760	7,073,392
2023-07-20	32.900	34.510	32.900	33.680	33.680	7,201,443
2023-07-19	32.800	34.200	32.690	33.480	33.480	7,062,449
2023-07-18	34.010	34.010	32.730	33.100	33.100	6,093,580
2023-07-17	35.310	35.540	33.420	33.720	33.720	9,833,658
2023-07-14	40.790	40.980	35.900	36.190	36.190	13,420,534
2023-07-13	40.580	42.490	38.010	40.570	40.570	16,375,067
2023-07-12	38.500	45.500	37.450	44.560	44.560	20,098,276
2023-07-11	40.330	42.500	37.800	38.120	38.120	18,912,753
2023-07-10	31.780	37.500	31.780	37.500	37.500	6,989,168
2023-07-07	32.600	33.100	31.250	31.250	31.250	8,208,070
2023-07-06	31.300	33.720	30.600	33.510	33.510	10,715,834
2023-07-05	30.880	34.770	30.740	31.890	31.890	11,266,268
2023-07-04	28.910	31.640	28.910	31.080	31.080	8,750,600
2023-07-03	29.290	30.190	29.020	29.080	29.080	4,410,300
2023-06-30	27.990	29.970	27.960	29.250	29.250	5,818,600
2023-06-29	27.060	28.440	27.060	28.280	28.280	3,693,800
2023-06-28	27.560	27.720	26.320	27.290	27.290	2,643,000
2023-06-27	27.010	27.620	27.000	27.560	27.560	2,492,500
2023-06-26	28.350	29.000	27.060	27.170	27.170	4,186,800
2023-06-21	28.360	29.250	27.950	28.780	28.780	5,447,450
2023-06-20	30.000	30.080	28.420	28.600	28.600	7,182,236
2023-06-19	29.710	30.660	29.350	29.800	29.800	7,275,270
2023-06-16	29.850	30.200	29.200	29.620	29.620	6,888,763
2023-06-15	31.390	31.950	29.650	29.680	29.680	10,902,270
2023-06-14	33.730	34.180	31.250	32.030	32.030	13,829,665
2023-06-13	33.600	36.800	33.500	34.180	34.180	18,651,122
2023-06-12	26.010	31.250	25.820	31.250	31.250	6,497,794
2023-06-09	25.970	26.400	25.710	26.040	26.040	1,096,500
2023-06-08	26.170	26.670	25.500	25.960	25.960	1,483,700
2023-06-07	25.380	26.270	25.180	26.110	26.110	1,894,400
2023-06-06	27.000	27.270	25.670	25.850	25.850	3,498,500
2023-06-05	25.540	28.400	25.100	27.000	27.000	4,651,000
2023-06-02	25.130	25.640	25.130	25.460	25.460	807,600
2023-06-01	25.330	25.680	25.120	25.440	25.440	669,500
2023-05-31	25.520	25.580	25.120	25.460	25.460	636,800
2023-05-30	25.140	25.400	24.920	25.400	25.400	789,800
2023-05-29	25.360	25.570	25.020	25.130	25.130	637,400
2023-05-26	25.290	25.400	24.940	25.240	25.240	726,900
2023-05-25	25.120	25.480	24.910	25.300	25.300	1,172,600
2023-05-24	24.500	25.300	24.350	24.950	24.950	1,399,568
2023-05-23	24.740	24.930	24.460	24.540	24.540	726,100
2023-05-22	24.460	24.780	24.040	24.710	24.710	1,075,300
2023-05-19	24.080	24.500	24.000	24.440	24.440	1,252,400
2023-05-18	23.410	24.300	23.300	24.200	24.200	1,738,484
2023-05-17	22.430	23.390	22.290	23.310	23.310	1,197,500
2023-05-16	22.530	22.600	22.180	22.430	22.430	748,300
2023-05-15	22.350	22.540	21.910	22.530	22.530	1,259,600
2023-05-12	22.710	22.780	22.220	22.310	22.310	825,300
2023-05-11	22.610	22.790	22.220	22.730	22.730	723,200
2023-05-10	22.310	22.780	22.290	22.510	22.510	602,300
2023-05-09	23.410	23.410	22.330	22.350	22.350	1,203,300
2023-05-08	23.370	23.470	22.810	23.400	23.400	695,700

← NewerPage 14 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.