Zhengzhou Tiamaes Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	56.020	56.020	56.020	56.020	56.020	0
2026-04-22	56.020	56.020	56.020	56.020	56.020	0
2026-04-21	56.020	56.020	56.020	56.020	56.020	0
2026-04-20	56.020	56.020	56.020	56.020	56.020	0
2026-04-17	54.540	57.300	53.730	56.020	56.020	2,855,000
2026-04-16	53.390	54.880	52.880	54.650	54.650	1,943,500
2026-04-15	52.180	53.970	51.810	53.600	53.600	2,361,700
2026-04-14	52.750	53.340	51.030	51.900	51.900	1,247,800
2026-04-13	52.400	52.450	50.970	52.350	52.350	1,630,000
2026-04-10	53.180	53.450	52.270	52.300	52.300	1,163,000
2026-04-09	52.490	53.890	51.700	52.820	52.820	1,594,500
2026-04-08	51.510	52.640	51.290	52.500	52.500	1,567,300
2026-04-07	50.490	51.480	50.230	50.740	50.740	1,105,100
2026-04-03	51.980	51.980	49.500	50.350	50.350	1,140,900
2026-04-02	51.810	52.000	51.140	51.860	51.860	975,000
2026-04-01	51.960	52.200	51.140	51.660	51.660	1,069,300
2026-03-31	51.680	52.790	50.720	50.720	50.720	1,459,700
2026-03-30	50.300	51.380	50.030	51.250	51.250	1,188,700
2026-03-27	50.000	51.670	49.380	50.900	50.900	1,410,700
2026-03-26	51.100	51.550	49.880	50.550	50.550	1,330,700
2026-03-25	48.500	52.000	48.000	50.750	50.750	2,358,300
2026-03-24	46.880	48.300	46.120	48.230	48.230	1,821,400
2026-03-23	49.420	49.430	45.600	45.820	45.820	1,731,700
2026-03-20	51.410	51.940	50.120	50.120	50.120	1,071,300
2026-03-19	50.570	51.970	50.280	50.970	50.970	920,000
2026-03-18	50.160	51.480	49.710	51.280	51.280	796,186
2026-03-17	51.050	51.660	50.100	50.160	50.160	707,886
2026-03-16	50.460	51.000	49.920	50.800	50.800	742,800
2026-03-13	51.430	51.570	50.100	50.350	50.350	859,600
2026-03-12	51.760	51.800	50.820	51.380	51.380	863,100
2026-03-11	53.940	53.980	51.800	52.000	52.000	1,054,850
2026-03-10	52.000	53.500	52.000	53.400	53.400	1,192,500
2026-03-09	51.480	52.000	49.900	51.540	51.540	1,408,900
2026-03-06	51.690	52.680	51.690	52.560	52.560	796,800
2026-03-05	51.500	52.300	51.290	51.760	51.760	904,410
2026-03-04	50.330	51.520	50.000	50.720	50.720	931,410
2026-03-03	53.550	53.860	50.660	51.000	51.000	1,615,001
2026-03-02	54.930	54.930	52.810	53.580	53.580	2,343,200
2026-02-27	54.590	56.870	54.100	56.060	56.060	2,692,900
2026-02-26	54.210	55.840	53.000	54.980	54.980	2,076,050
2026-02-25	53.800	55.800	52.900	54.500	54.500	2,397,000
2026-02-24	53.340	53.800	52.260	53.360	53.360	1,626,500
2026-02-13	53.270	53.970	52.650	52.750	52.750	1,084,500
2026-02-12	52.970	53.680	52.440	52.970	52.970	1,672,100
2026-02-11	53.370	53.890	52.660	52.700	52.700	1,301,550
2026-02-10	53.580	54.380	53.000	53.370	53.370	1,421,200
2026-02-09	54.200	54.700	53.120	53.580	53.580	1,959,979
2026-02-06	55.360	55.400	53.830	54.000	54.000	1,239,350
2026-02-05	54.490	56.370	54.110	55.590	55.590	1,644,579
2026-02-04	54.500	56.650	53.680	54.890	54.890	2,229,200
2026-02-03	53.010	54.690	52.550	54.600	54.600	1,331,979
2026-02-02	53.350	53.840	52.000	52.740	52.740	1,226,900
2026-01-30	53.020	54.300	52.190	53.680	53.680	1,818,900
2026-01-29	55.970	55.970	52.700	52.930	52.930	1,914,600
2026-01-28	55.500	56.150	54.490	54.800	54.800	1,459,600
2026-01-27	55.200	56.150	54.200	55.670	55.670	2,054,100
2026-01-26	57.000	58.200	54.980	55.200	55.200	2,174,600
2026-01-23	57.500	58.010	56.390	57.420	57.420	2,855,500
2026-01-22	58.090	58.490	57.190	57.430	57.430	1,766,500
2026-01-21	56.400	58.480	56.010	58.090	58.090	1,882,700

← NewerPage 3 of 4 · 240 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.