Zhengzhou Tiamaes Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	20.000	20.340	19.560	19.600	19.600	1,658,789
2022-05-10	19.200	19.840	18.880	19.790	19.790	1,272,589
2022-05-09	19.070	19.720	19.070	19.350	19.350	1,278,800
2022-05-06	18.800	19.650	18.600	19.280	19.280	1,658,200
2022-05-05	18.620	19.490	18.560	19.150	19.150	1,385,500
2022-04-29	17.870	18.940	17.840	18.810	18.810	1,942,400
2022-04-28	17.990	18.370	17.360	17.600	17.600	1,603,600
2022-04-27	17.210	18.170	17.000	18.130	18.130	2,032,200
2022-04-26	18.690	18.910	17.710	17.710	17.710	1,860,600
2022-04-25	20.150	20.230	18.400	18.460	18.460	2,496,300
2022-04-22	21.330	21.600	20.730	20.730	20.730	1,781,900
2022-04-21	22.550	22.680	21.380	21.430	21.430	2,121,500
2022-04-20	22.940	23.800	22.560	22.740	22.740	2,649,400
2022-04-19	22.750	23.200	22.510	22.670	22.670	1,082,000
2022-04-18	22.480	22.850	22.090	22.780	22.780	1,092,100
2022-04-15	23.090	23.150	22.230	22.620	22.620	1,826,500
2022-04-14	23.390	23.740	23.060	23.090	23.090	1,298,000
2022-04-13	24.380	24.380	23.170	23.270	23.270	1,900,500
2022-04-12	24.050	24.540	23.800	24.410	24.410	1,392,800
2022-04-11	24.400	24.680	23.640	24.160	24.160	1,556,100
2022-04-08	25.000	25.100	24.110	24.210	24.210	1,805,800
2022-04-07	26.000	26.210	24.820	24.820	24.820	2,307,600
2022-04-06	24.930	26.180	24.930	25.950	25.950	2,569,200
2022-04-01	26.480	26.480	24.990	25.040	25.040	3,300,888
2022-03-31	25.860	26.800	25.330	26.500	26.500	3,614,400
2022-03-30	25.800	25.940	25.210	25.870	25.870	2,653,389
2022-03-29	26.840	26.990	25.500	25.680	25.680	3,646,717
2022-03-28	27.300	27.800	26.370	26.780	26.780	3,481,588
2022-03-25	28.920	28.920	27.500	27.800	27.800	5,161,977
2022-03-24	29.830	31.500	29.400	29.510	29.510	4,613,889
2022-03-23	31.600	31.600	29.720	30.080	30.080	5,681,187
2022-03-22	30.280	32.080	29.520	32.010	32.010	8,588,277
2022-03-21	29.380	31.040	28.850	30.640	30.640	6,613,000
2022-03-18	29.300	30.280	29.010	29.400	29.400	4,667,600
2022-03-17	29.320	30.110	28.360	30.050	30.050	7,827,800
2022-03-16	28.520	29.990	27.510	29.740	29.740	6,961,600
2022-03-15	30.800	30.800	27.940	28.010	28.010	6,601,289
2022-03-14	31.420	31.420	30.030	30.920	30.920	7,086,800
2022-03-11	30.310	34.400	29.560	32.460	32.460	11,023,600
2022-03-10	32.080	32.160	30.120	30.910	30.910	8,561,589
2022-03-09	30.020	34.790	27.780	32.370	32.370	11,850,100
2022-03-08	27.470	33.000	27.450	31.960	31.960	13,377,000
2022-03-07	27.580	27.870	27.010	27.670	27.670	4,237,900
2022-03-04	28.960	29.300	27.330	27.980	27.980	7,765,583
2022-03-03	30.000	31.450	28.970	29.180	29.180	11,601,793
2022-03-02	26.250	30.980	26.150	30.980	30.980	6,382,692
2022-03-01	25.580	26.250	25.340	25.820	25.820	1,983,000
2022-02-28	25.260	25.590	24.310	25.580	25.580	2,082,500
2022-02-25	25.090	25.450	24.870	25.300	25.300	1,529,300
2022-02-24	25.120	25.680	24.310	24.640	24.640	2,069,400
2022-02-23	25.090	25.500	24.860	25.420	25.420	1,596,300
2022-02-22	25.050	25.370	24.900	25.080	25.080	1,629,200
2022-02-21	24.480	25.470	24.440	25.370	25.370	2,073,000
2022-02-18	23.890	24.420	23.670	24.420	24.420	1,282,500
2022-02-17	24.000	24.450	23.730	23.950	23.950	1,175,900
2022-02-16	23.850	24.280	23.830	24.060	24.060	1,219,200
2022-02-15	24.340	24.450	23.510	23.710	23.710	1,443,400
2022-02-14	23.280	24.660	23.110	24.060	24.060	2,015,200
2022-02-11	24.350	24.590	23.320	23.430	23.430	1,684,500
2022-02-10	24.790	25.010	24.200	24.380	24.380	1,549,700

← NewerPage 19 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.