Zhengzhou Tiamaes Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	23.570	23.570	22.750	23.180	23.180	975,400
2023-05-04	23.800	24.040	23.180	23.490	23.490	965,600
2023-04-28	22.970	23.800	22.740	23.790	23.790	1,110,700
2023-04-27	22.560	22.990	22.150	22.700	22.700	1,069,518
2023-04-26	23.140	23.450	22.410	22.480	22.480	1,439,800
2023-04-25	23.840	23.860	23.000	23.380	23.380	1,003,400
2023-04-24	23.950	24.500	23.460	23.670	23.670	1,267,800
2023-04-21	25.760	25.960	23.980	23.980	23.980	1,390,800
2023-04-20	25.470	25.910	25.370	25.750	25.750	846,700
2023-04-19	25.710	25.970	25.400	25.500	25.500	869,000
2023-04-18	26.000	26.100	25.330	25.710	25.710	949,100
2023-04-17	26.510	26.510	25.500	25.900	25.900	1,262,275
2023-04-14	26.590	26.950	25.970	26.380	26.380	963,500
2023-04-13	27.040	27.180	26.450	26.590	26.590	1,154,300
2023-04-12	25.750	27.280	25.750	27.200	27.200	1,731,300
2023-04-11	25.190	26.210	25.190	25.870	25.870	1,290,600
2023-04-10	26.660	27.400	25.610	25.710	25.710	1,860,300
2023-04-07	26.260	26.750	25.640	26.710	26.710	1,420,500
2023-04-06	26.880	26.880	26.050	26.180	26.180	1,512,453
2023-04-04	27.830	27.880	26.760	26.910	26.910	1,526,000
2023-04-03	27.150	27.500	26.600	27.470	27.470	1,493,016
2023-03-31	26.800	27.020	26.190	26.900	26.900	1,247,000
2023-03-30	27.060	27.250	26.580	26.600	26.600	1,193,100
2023-03-29	27.510	28.060	26.840	27.050	27.050	2,111,700
2023-03-28	27.480	28.500	27.320	27.880	27.880	2,989,868
2023-03-27	27.220	27.820	26.880	27.500	27.500	2,246,000
2023-03-24	26.920	27.410	26.670	27.310	27.310	2,443,300
2023-03-23	27.200	27.310	26.630	26.830	26.830	2,532,200
2023-03-22	26.860	27.380	26.250	27.310	27.310	3,422,184
2023-03-21	27.090	28.210	26.480	26.830	26.830	3,952,200
2023-03-20	26.050	27.110	25.620	26.400	26.400	3,218,000
2023-03-17	24.960	25.860	24.960	25.680	25.680	1,533,200
2023-03-16	25.350	25.410	24.660	24.960	24.960	1,521,800
2023-03-15	25.930	25.930	25.200	25.290	25.290	1,732,700
2023-03-14	26.360	26.450	25.430	26.000	26.000	2,204,157
2023-03-13	25.880	26.520	25.600	26.350	26.350	2,237,888
2023-03-10	25.430	26.560	25.400	26.100	26.100	2,353,585
2023-03-09	25.090	25.900	24.700	25.860	25.860	1,781,084
2023-03-08	24.680	25.200	24.430	25.110	25.110	1,468,200
2023-03-07	25.170	25.320	24.370	24.400	24.400	1,404,118
2023-03-06	25.720	25.720	24.980	25.190	25.190	1,434,200
2023-03-03	26.110	26.230	25.390	25.720	25.720	2,013,918
2023-03-02	25.600	26.940	25.560	26.230	26.230	3,243,962
2023-03-01	24.940	25.760	24.940	25.680	25.680	2,403,700
2023-02-28	24.950	25.390	24.690	25.120	25.120	1,681,600
2023-02-27	24.670	25.450	24.450	24.500	24.500	2,071,968
2023-02-24	24.660	25.080	24.550	24.710	24.710	1,682,084
2023-02-23	24.710	24.970	24.350	24.530	24.530	2,023,884
2023-02-22	24.550	24.880	24.390	24.710	24.710	1,833,132
2023-02-21	25.300	25.550	24.380	24.700	24.700	4,043,380
2023-02-20	26.260	26.260	25.000	25.330	25.330	3,998,500
2023-02-17	27.030	27.200	25.230	26.300	26.300	6,882,182
2023-02-16	26.000	28.900	25.510	27.170	27.170	8,080,754
2023-02-15	24.760	26.040	24.690	26.030	26.030	3,202,522
2023-02-14	24.940	25.130	24.550	24.750	24.750	1,321,232
2023-02-13	25.260	25.370	24.640	24.850	24.850	1,964,200
2023-02-10	25.000	25.850	24.950	25.250	25.250	1,823,800
2023-02-09	24.640	25.170	24.420	25.140	25.140	1,749,500
2023-02-08	25.160	25.430	24.640	24.680	24.680	2,217,200
2023-02-07	25.480	25.500	24.580	25.450	25.450	3,248,900

← NewerPage 15 of 21 · 1,219 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.