Zhengzhou Tiamaes Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	23.150	23.390	22.960	23.130	23.130	1,220,100
2022-11-03	23.490	23.630	23.050	23.150	23.150	1,451,400
2022-11-02	23.640	23.930	23.150	23.630	23.630	1,925,952
2022-11-01	22.850	23.300	22.800	23.290	23.290	1,540,152
2022-10-31	21.980	22.980	21.980	22.810	22.810	1,797,800
2022-10-28	23.000	23.260	21.930	22.080	22.080	2,539,284
2022-10-27	22.200	23.450	22.020	23.270	23.270	3,844,871
2022-10-26	21.400	22.800	21.000	22.200	22.200	4,384,417
2022-10-25	21.370	21.370	20.640	20.810	20.810	1,208,300
2022-10-24	21.660	21.900	21.050	21.100	21.100	1,073,900
2022-10-21	21.590	21.760	21.320	21.500	21.500	827,532
2022-10-20	21.350	21.720	21.150	21.490	21.490	963,352
2022-10-19	21.140	21.660	21.140	21.460	21.460	1,141,852
2022-10-18	21.380	21.730	21.220	21.280	21.280	1,019,400
2022-10-17	20.600	21.380	20.600	21.340	21.340	971,252
2022-10-14	20.450	20.890	20.450	20.720	20.720	942,485
2022-10-13	19.800	20.560	19.750	20.430	20.430	1,176,900
2022-10-12	19.210	19.880	19.000	19.850	19.850	848,500
2022-10-11	19.430	19.430	18.810	19.180	19.180	664,000
2022-10-10	19.670	19.800	19.050	19.150	19.150	985,300
2022-09-30	19.750	19.990	19.570	19.650	19.650	643,874
2022-09-29	20.490	20.490	19.730	19.740	19.740	851,900
2022-09-28	20.450	20.640	20.010	20.060	20.060	868,632
2022-09-27	19.940	20.600	19.780	20.560	20.560	1,283,895
2022-09-26	20.060	20.250	19.660	19.730	19.730	943,284
2022-09-23	21.290	21.290	20.210	20.320	20.320	902,600
2022-09-22	21.350	21.560	21.160	21.180	21.180	763,477
2022-09-21	21.050	21.460	20.530	21.400	21.400	818,600
2022-09-20	20.980	21.210	20.690	21.060	21.060	766,000
2022-09-19	21.380	21.380	20.570	20.690	20.690	893,000
2022-09-16	21.690	21.950	21.250	21.250	21.250	916,184
2022-09-15	22.500	22.590	21.520	21.700	21.700	1,391,000
2022-09-14	21.900	22.600	21.800	22.590	22.590	1,053,400
2022-09-13	22.480	22.650	22.220	22.340	22.340	797,300
2022-09-09	22.710	22.920	22.240	22.300	22.300	809,200
2022-09-08	23.200	23.320	22.500	22.570	22.570	1,490,900
2022-09-07	23.170	23.500	23.010	23.300	23.300	1,271,401
2022-09-06	23.460	23.660	22.960	23.220	23.220	1,329,000
2022-09-05	23.280	23.760	22.900	23.460	23.460	1,923,840
2022-09-02	22.250	23.490	22.250	23.030	23.030	1,960,568
2022-09-01	22.140	22.680	22.140	22.190	22.190	1,031,442
2022-08-31	23.000	23.060	22.040	22.180	22.180	1,610,745
2022-08-30	23.000	23.510	22.660	23.100	23.100	1,732,710
2022-08-29	22.500	22.960	22.240	22.880	22.880	1,031,226
2022-08-26	23.320	23.470	22.580	22.700	22.700	1,384,800
2022-08-25	23.780	23.980	22.940	23.180	23.180	1,889,349
2022-08-24	24.610	24.760	23.680	23.680	23.680	2,452,100
2022-08-23	24.900	24.970	24.300	24.580	24.580	1,881,242
2022-08-22	24.510	25.220	24.350	24.790	24.790	2,231,077
2022-08-19	25.500	26.100	24.550	24.600	24.600	3,957,533
2022-08-18	25.300	25.690	25.080	25.500	25.500	2,565,900
2022-08-17	25.750	25.980	25.310	25.420	25.420	3,136,400
2022-08-16	26.360	26.360	25.640	25.760	25.760	3,811,210
2022-08-15	26.030	26.420	25.710	26.360	26.360	4,081,986
2022-08-12	26.720	26.800	26.100	26.200	26.200	5,001,220
2022-08-11	26.770	27.230	26.530	27.100	27.100	6,923,533
2022-08-10	28.000	28.490	27.000	27.410	27.410	12,440,228
2022-08-09	25.480	28.940	25.480	28.940	28.940	8,323,181
2022-08-08	23.340	24.150	22.950	24.120	24.120	2,150,684
2022-08-05	23.570	23.800	23.040	23.290	23.290	2,067,884

← NewerPage 17 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.