Zhengzhou Tiamaes Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	22.850	23.380	22.620	23.380	23.380	2,205,800
2022-08-03	22.490	23.190	22.150	22.380	22.380	2,639,400
2022-08-02	23.110	23.110	21.690	21.890	21.890	2,138,000
2022-08-01	23.110	23.680	23.110	23.420	23.420	1,590,600
2022-07-29	23.040	23.470	22.900	23.250	23.250	1,973,400
2022-07-28	22.810	23.290	22.770	23.070	23.070	1,688,100
2022-07-27	22.250	22.970	22.250	22.900	22.900	1,431,265
2022-07-26	22.690	22.690	22.070	22.390	22.390	999,400
2022-07-25	22.750	23.020	22.300	22.510	22.510	1,434,000
2022-07-22	23.220	23.500	22.760	23.070	23.070	2,178,800
2022-07-21	22.640	23.470	22.450	23.220	23.220	3,273,300
2022-07-20	22.980	22.980	22.440	22.610	22.610	2,076,555
2022-07-19	22.300	23.450	22.100	22.990	22.990	2,802,000
2022-07-18	21.380	22.380	21.370	22.360	22.360	2,056,287
2022-07-15	21.830	21.920	21.140	21.200	21.200	1,874,284
2022-07-14	22.180	22.240	21.830	21.920	21.920	2,171,268
2022-07-13	22.260	22.590	22.000	22.380	22.380	3,128,197
2022-07-12	22.450	23.680	22.440	22.770	22.770	4,611,684
2022-07-11	23.030	23.450	22.260	22.660	22.660	4,439,901
2022-07-08	21.520	24.940	21.520	23.850	23.850	6,811,802
2022-07-07	21.000	22.610	20.750	21.760	21.760	3,948,600
2022-07-06	20.690	21.150	20.340	20.880	20.880	1,623,900
2022-07-05	21.390	21.500	20.380	20.680	20.680	1,996,584
2022-07-04	21.550	21.870	21.160	21.410	21.410	1,576,600
2022-07-01	22.190	22.320	21.600	21.700	21.700	1,846,500
2022-06-30	22.310	22.740	21.980	22.230	22.230	2,305,400
2022-06-29	22.700	23.710	22.310	22.310	22.310	2,600,900
2022-06-28	22.470	22.990	22.120	22.880	22.880	2,603,200
2022-06-27	22.950	23.160	22.330	22.590	22.590	2,743,699
2022-06-24	23.250	23.760	22.560	22.640	22.640	4,545,798
2022-06-23	22.000	23.200	21.930	22.880	22.880	4,395,998
2022-06-22	22.200	23.380	21.550	22.180	22.180	5,204,802
2022-06-21	22.000	22.250	21.280	21.800	21.800	2,796,201
2022-06-20	21.160	22.790	21.160	22.250	22.250	3,661,211
2022-06-17	21.490	21.490	20.530	21.090	21.090	1,516,063
2022-06-16	20.990	21.420	20.770	21.320	21.320	1,418,000
2022-06-15	21.100	21.570	20.890	20.890	20.890	1,600,196
2022-06-14	21.300	21.500	20.350	21.110	21.110	1,653,500
2022-06-13	20.190	21.460	20.190	21.230	21.230	1,924,900
2022-06-10	20.010	20.530	19.910	20.450	20.450	1,003,000
2022-06-09	20.800	20.950	20.050	20.100	20.100	1,609,000
2022-06-08	21.300	21.440	20.450	20.870	20.870	1,572,600
2022-06-07	21.850	21.970	20.970	21.140	21.140	2,120,700
2022-06-06	21.980	22.730	21.590	21.850	21.850	3,613,500
2022-06-02	20.510	21.930	20.430	21.730	21.730	3,583,500
2022-06-01	20.120	20.710	19.830	20.660	20.660	1,501,089
2022-05-31	20.060	20.160	19.460	20.100	20.100	1,044,600
2022-05-30	20.200	20.200	19.810	20.030	20.030	782,900
2022-05-27	20.180	20.700	19.870	20.030	20.030	947,000
2022-05-26	20.090	20.300	19.460	20.160	20.160	1,349,200
2022-05-25	19.500	20.230	19.460	19.960	19.960	1,504,300
2022-05-24	20.630	21.010	19.510	19.510	19.510	1,663,600
2022-05-23	20.660	20.980	20.390	20.820	20.820	1,210,300
2022-05-20	20.720	21.000	20.270	20.530	20.530	1,276,900
2022-05-19	20.110	20.810	20.020	20.720	20.720	1,379,200
2022-05-18	19.930	20.740	19.930	20.580	20.580	1,817,189
2022-05-17	20.040	20.340	19.470	19.930	19.930	931,300
2022-05-16	20.470	20.470	19.720	20.040	20.040	994,800
2022-05-13	20.070	20.630	19.730	19.990	19.990	1,075,600
2022-05-12	19.410	20.300	19.410	20.070	20.070	1,552,600

← NewerPage 18 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.