Zhengzhou Tiamaes Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	24.980	25.670	24.520	25.490	25.490	3,741,777
2023-02-03	24.400	24.780	24.040	24.530	24.530	1,658,317
2023-02-02	24.100	24.870	24.100	24.280	24.280	1,733,084
2023-02-01	23.710	24.260	23.710	24.250	24.250	1,974,160
2023-01-31	23.710	23.940	23.340	23.880	23.880	1,854,516
2023-01-30	23.840	23.860	23.330	23.510	23.510	2,300,100
2023-01-20	23.200	23.970	23.140	23.300	23.300	3,418,900
2023-01-19	22.590	25.450	22.590	24.020	24.020	5,106,800
2023-01-18	21.990	22.040	21.610	21.950	21.950	516,400
2023-01-17	22.480	22.480	21.660	21.700	21.700	676,498
2023-01-16	21.690	22.320	21.500	22.100	22.100	923,000
2023-01-13	21.980	22.000	21.290	21.450	21.450	775,884
2023-01-12	22.090	22.260	21.730	21.800	21.800	643,700
2023-01-11	22.530	22.680	21.960	21.960	21.960	897,400
2023-01-10	22.980	23.590	22.180	22.480	22.480	1,629,292
2023-01-09	22.270	23.300	21.920	22.730	22.730	2,030,600
2023-01-06	21.880	22.150	21.710	22.040	22.040	558,800
2023-01-05	21.730	22.040	21.610	21.880	21.880	625,100
2023-01-04	21.780	22.000	21.510	21.830	21.830	678,200
2023-01-03	20.390	21.700	20.390	21.610	21.610	1,235,900
2022-12-30	20.390	20.740	20.300	20.440	20.440	515,800
2022-12-29	20.480	20.720	20.350	20.390	20.390	539,700
2022-12-28	20.990	20.990	20.370	20.480	20.480	513,600
2022-12-27	21.090	21.140	20.650	21.050	21.050	793,100
2022-12-26	20.660	21.160	20.660	21.150	21.150	482,800
2022-12-23	20.680	21.100	20.610	20.800	20.800	518,300
2022-12-22	21.200	21.460	20.780	20.800	20.800	610,500
2022-12-21	21.450	21.710	21.140	21.200	21.200	645,100
2022-12-20	21.360	21.650	21.140	21.490	21.490	704,200
2022-12-19	21.850	22.100	21.230	21.360	21.360	1,071,900
2022-12-16	22.680	22.900	21.720	21.860	21.860	1,143,100
2022-12-15	22.130	22.990	22.020	22.680	22.680	1,572,516
2022-12-14	22.150	22.800	22.030	22.130	22.130	1,177,400
2022-12-13	22.300	22.700	22.050	22.280	22.280	1,305,200
2022-12-12	22.860	23.500	22.000	22.260	22.260	1,490,208
2022-12-09	22.650	22.680	22.300	22.480	22.480	781,300
2022-12-08	22.760	22.950	22.430	22.530	22.530	754,816
2022-12-07	23.100	23.320	22.430	22.760	22.760	1,123,287
2022-12-06	23.320	23.420	22.820	23.160	23.160	961,500
2022-12-05	23.160	23.490	23.150	23.290	23.290	869,100
2022-12-02	22.490	23.550	22.490	23.160	23.160	1,516,192
2022-12-01	22.260	22.610	22.260	22.490	22.490	896,000
2022-11-30	22.200	22.260	21.680	22.230	22.230	993,900
2022-11-29	22.220	22.270	21.760	22.170	22.170	757,800
2022-11-28	21.910	22.320	21.640	21.820	21.820	823,018
2022-11-25	22.800	22.980	22.150	22.160	22.160	926,884
2022-11-24	22.180	23.190	22.180	22.800	22.800	1,234,084
2022-11-23	23.030	23.060	22.030	22.390	22.390	1,245,284
2022-11-22	23.610	23.820	22.920	23.040	23.040	972,708
2022-11-21	23.490	23.790	23.170	23.720	23.720	1,140,176
2022-11-18	24.090	24.100	23.450	23.490	23.490	1,426,192
2022-11-17	23.580	24.000	23.510	23.930	23.930	1,191,600
2022-11-16	23.330	23.880	23.220	23.780	23.780	1,647,918
2022-11-15	22.900	23.450	22.820	23.330	23.330	891,518
2022-11-14	22.800	23.180	22.320	22.910	22.910	1,279,612
2022-11-11	23.360	23.600	22.480	22.520	22.520	1,400,318
2022-11-10	23.250	23.600	22.920	23.090	23.090	1,054,200
2022-11-09	23.700	23.780	23.200	23.290	23.290	840,200
2022-11-08	23.580	23.680	22.950	23.620	23.620	1,124,617
2022-11-07	23.080	23.620	23.080	23.590	23.590	1,510,400

← NewerPage 16 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.