Zhengzhou Tiamaes Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	33.410	34.750	33.410	34.300	34.300	1,314,700
2026-07-22	35.290	35.760	33.700	33.810	33.810	2,060,900
2026-07-21	32.880	35.710	30.680	35.500	35.500	2,619,800
2026-07-20	33.750	34.550	31.940	32.520	32.520	1,624,800
2026-07-17	35.450	35.770	33.210	33.410	33.410	1,539,000
2026-07-16	35.550	36.370	34.880	34.960	34.960	919,128
2026-07-15	36.030	36.560	35.560	35.580	35.580	745,600
2026-07-14	35.600	36.060	34.670	36.020	36.020	1,199,500
2026-07-13	38.200	38.550	35.540	35.600	35.600	1,518,900
2026-07-10	38.490	39.010	37.930	38.470	38.470	1,289,900
2026-07-09	37.710	38.300	36.590	38.180	38.180	1,101,700
2026-07-08	38.240	38.770	37.600	37.880	37.880	821,400
2026-07-07	39.360	39.880	38.110	38.200	38.200	933,421
2026-07-06	40.740	40.760	39.320	39.520	39.520	1,129,400
2026-07-03	39.500	40.800	36.000	40.030	40.030	1,356,000
2026-07-02	40.670	41.340	39.320	39.480	39.480	1,375,200
2026-07-01	40.230	41.990	39.740	40.700	40.700	2,608,800
2026-06-30	37.810	41.080	37.510	40.690	40.690	2,526,800
2026-06-29	37.850	38.300	35.800	37.800	37.800	2,169,200
2026-06-26	40.590	40.590	37.800	37.850	37.850	2,119,600
2026-06-25	40.480	41.470	39.610	40.750	40.750	2,497,900
2026-06-24	39.780	41.000	38.610	40.580	40.580	2,482,300
2026-06-23	38.850	40.980	38.610	40.260	40.260	2,202,437
2026-06-22	38.970	39.200	37.330	38.970	38.970	2,310,028
2026-06-18	39.410	39.520	38.640	38.980	38.980	1,815,200
2026-06-17	40.010	40.180	39.100	39.520	39.520	1,461,000
2026-06-16	41.070	41.360	39.770	40.270	40.270	2,113,500
2026-06-15	40.910	41.480	40.420	40.960	40.960	1,302,800
2026-06-12	40.410	42.050	39.880	40.700	40.700	1,794,100
2026-06-11	40.300	40.300	38.890	40.000	40.000	1,162,300
2026-06-10	41.980	42.380	40.010	40.300	40.300	1,475,803
2026-06-09	42.630	44.300	41.860	42.400	42.400	2,896,503
2026-06-08	40.790	43.450	40.600	42.600	42.600	2,578,500
2026-06-05	41.990	42.260	41.150	41.630	41.630	2,129,000
2026-06-04	42.950	43.600	40.430	41.900	41.900	2,139,800
2026-06-03	45.200	45.200	43.150	43.380	43.380	1,410,603
2026-06-02	46.100	47.350	44.520	44.840	44.840	1,037,500
2026-06-01	45.800	48.200	44.900	46.100	46.100	1,914,000
2026-05-29	46.990	47.320	43.780	44.900	44.900	2,323,300
2026-05-28	46.810	47.280	45.320	46.590	46.590	1,959,500
2026-05-27	46.940	48.180	46.630	46.970	46.970	1,748,100
2026-05-26	47.090	47.730	46.100	46.950	46.950	1,512,020
2026-05-25	49.000	49.490	47.300	47.560	47.560	1,725,728
2026-05-22	47.480	49.000	47.330	49.000	49.000	2,410,500
2026-05-21	51.570	51.570	46.860	47.500	47.500	3,198,400
2026-05-20	50.050	51.600	49.800	51.260	51.260	2,200,400
2026-05-19	51.100	51.250	49.520	50.590	50.590	1,662,500
2026-05-18	50.430	51.270	49.880	50.950	50.950	1,620,600
2026-05-15	52.600	53.000	50.670	50.980	50.980	2,534,451
2026-05-14	55.380	56.330	52.940	53.060	53.060	3,364,496
2026-05-13	55.850	56.560	55.210	55.890	55.890	3,062,600
2026-05-12	57.600	57.800	55.000	55.650	55.650	5,143,200
2026-05-11	57.390	61.200	57.390	58.570	58.570	6,656,900
2026-05-08	64.000	64.000	59.180	59.460	59.460	9,963,300
2026-05-07	67.220	67.220	65.220	67.220	67.220	4,657,950
2026-04-30	56.020	56.020	56.020	56.020	56.020	0
2026-04-29	56.020	56.020	56.020	56.020	56.020	0
2026-04-28	56.020	56.020	56.020	56.020	56.020	0
2026-04-27	56.020	56.020	56.020	56.020	56.020	0
2026-04-24	56.020	56.020	56.020	56.020	56.020	0

← NewerPage 2 of 21 · 1,218 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.