Zhengzhou Tiamaes Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	24.400	24.930	24.360	24.800	24.800	1,328,200
2022-02-08	24.400	24.570	23.730	24.400	24.400	1,239,000
2022-02-07	24.660	24.880	23.910	24.290	24.290	1,055,900
2022-01-28	23.390	24.480	23.340	24.170	24.170	1,523,200
2022-01-27	24.180	24.330	23.160	23.190	23.190	1,929,175
2022-01-26	24.330	24.760	23.680	24.170	24.170	2,539,325
2022-01-25	26.680	26.880	24.500	24.530	24.530	3,502,500
2022-01-24	27.360	27.760	26.550	26.680	26.680	2,571,300
2022-01-21	26.700	27.500	26.420	26.840	26.840	2,189,200
2022-01-20	28.800	28.800	26.510	26.900	26.900	4,955,297
2022-01-19	28.330	29.380	28.000	29.190	29.190	4,585,000
2022-01-18	27.890	30.260	27.690	29.180	29.180	8,351,225
2022-01-17	26.530	27.990	26.530	27.850	27.850	3,075,700
2022-01-14	26.960	27.550	26.520	26.530	26.530	2,094,458
2022-01-13	27.120	27.580	26.790	26.960	26.960	1,804,900
2022-01-12	26.980	27.340	26.720	27.220	27.220	2,001,600
2022-01-11	27.500	28.230	26.850	27.000	27.000	2,729,000
2022-01-10	26.280	27.580	26.120	27.280	27.280	2,942,300
2022-01-07	28.160	28.160	26.400	26.430	26.430	3,282,189
2022-01-06	27.600	28.230	27.300	27.910	27.910	2,698,600
2022-01-05	27.580	27.990	26.810	27.750	27.750	3,620,200
2022-01-04	28.420	28.430	27.340	27.770	27.770	2,477,900
2021-12-31	28.430	28.430	27.360	27.600	27.600	2,973,015
2021-12-30	28.990	29.050	28.120	28.270	28.270	4,436,917
2021-12-29	27.810	29.580	27.580	29.100	29.100	4,983,400
2021-12-28	28.120	28.580	27.730	27.840	27.840	2,973,700
2021-12-27	27.200	28.080	27.150	27.950	27.950	3,566,624
2021-12-24	30.380	30.420	27.500	27.580	27.580	6,983,536
2021-12-23	32.360	32.440	31.150	31.250	31.250	7,207,417
2021-12-22	31.880	33.700	31.520	33.700	33.700	8,789,117
2021-12-21	32.000	32.540	31.360	31.700	31.700	4,750,901
2021-12-20	31.070	32.790	30.810	31.950	31.950	6,441,101
2021-12-17	33.090	33.090	31.000	31.240	31.240	8,069,800
2021-12-16	31.840	34.190	31.810	33.490	33.490	9,999,013
2021-12-15	30.900	32.340	30.780	32.250	32.250	7,095,100
2021-12-14	34.000	34.000	31.680	31.770	31.770	10,748,813
2021-12-13	33.900	35.380	33.000	34.330	34.330	10,173,731
2021-12-10	35.500	38.550	34.600	35.370	35.370	10,792,371
2021-12-09	35.500	39.120	35.010	36.180	36.180	12,298,911
2021-12-08	35.400	40.000	33.890	36.540	36.540	12,913,380
2021-12-07	31.360	39.170	31.360	38.300	38.300	14,749,630
2021-12-06	29.040	34.200	28.050	33.400	33.400	13,204,172
2021-12-03	27.710	30.500	27.500	28.870	28.870	8,461,511
2021-12-02	26.360	31.720	26.360	27.800	27.800	8,812,200
2021-12-01	26.110	26.880	25.600	26.440	26.440	2,374,100
2021-11-30	26.000	26.520	25.660	26.040	26.040	2,809,013
2021-11-29	24.910	25.880	24.510	25.350	25.350	2,304,900
2021-11-26	26.500	26.840	25.180	25.800	25.800	4,584,198
2021-11-25	25.130	28.600	24.980	26.450	26.450	6,788,700
2021-11-24	25.290	25.400	24.880	25.100	25.100	2,328,100
2021-11-23	25.160	26.480	24.890	25.320	25.320	3,278,800
2021-11-22	24.530	25.540	24.210	25.470	25.470	2,266,200
2021-11-19	23.760	24.900	23.760	24.490	24.490	1,732,530
2021-11-18	24.380	24.620	23.700	23.750	23.750	1,542,818
2021-11-17	24.060	24.850	24.060	24.370	24.370	1,292,300
2021-11-16	24.890	24.890	24.010	24.070	24.070	1,923,600
2021-11-15	24.000	25.030	23.880	24.800	24.800	2,510,300
2021-11-12	23.400	24.000	23.320	23.870	23.870	1,300,200
2021-11-11	23.280	23.660	23.030	23.430	23.430	1,067,800
2021-11-10	22.960	23.390	22.800	23.300	23.300	1,115,583

← NewerPage 20 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.