Zhengzhou Tiamaes Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	57.710	58.740	56.110	56.900	56.900	2,080,300
2026-01-19	58.800	59.000	57.500	58.000	58.000	2,188,600
2026-01-16	57.600	59.560	57.010	59.450	59.450	3,843,900
2026-01-15	57.890	58.390	56.480	57.260	57.260	2,726,515
2026-01-14	60.530	61.990	57.240	59.000	59.000	5,063,790
2026-01-13	65.120	65.880	60.450	60.500	60.500	4,883,600
2026-01-12	61.210	65.820	60.040	64.700	64.700	7,406,366
2026-01-09	54.150	64.640	53.810	61.500	61.500	7,830,865
2026-01-08	57.810	58.790	52.300	54.150	54.150	6,287,550
2026-01-07	57.620	59.250	55.900	56.800	56.800	3,436,200
2026-01-06	59.080	59.200	57.000	57.640	57.640	3,868,600
2026-01-05	55.670	62.000	55.500	59.070	59.070	6,311,600
2025-12-31	53.260	55.880	52.280	55.190	55.190	3,035,100
2025-12-30	54.300	55.300	52.900	53.100	53.100	2,679,500
2025-12-29	53.320	57.000	52.320	54.940	54.940	3,705,985
2025-12-26	53.850	54.800	52.720	54.300	54.300	3,404,065
2025-12-25	53.110	55.350	53.000	53.850	53.850	3,658,650
2025-12-24	51.270	54.940	51.270	53.770	53.770	4,569,350
2025-12-23	50.700	54.380	49.780	51.950	51.950	4,538,115
2025-12-22	50.620	51.960	49.500	50.750	50.750	3,472,250
2025-12-19	48.770	50.900	48.500	50.500	50.500	4,021,500
2025-12-18	46.380	49.990	46.080	48.350	48.350	4,638,550
2025-12-17	48.380	49.800	45.000	47.050	47.050	5,340,050
2025-12-16	52.800	53.000	49.000	49.250	49.250	4,605,400
2025-12-15	47.670	53.970	46.590	51.070	51.070	5,966,700
2025-12-12	49.800	50.800	47.200	48.080	48.080	5,406,600
2025-12-11	45.000	51.460	45.000	50.340	50.340	6,163,661
2025-12-10	45.780	45.900	44.200	44.910	44.910	1,965,500
2025-12-09	45.800	46.890	44.980	46.050	46.050	2,298,200
2025-12-08	46.140	46.660	45.680	45.800	45.800	1,132,400
2025-12-05	44.890	46.280	44.830	45.930	45.930	1,331,700
2025-12-04	45.600	46.080	44.550	45.120	45.120	1,623,200
2025-12-03	47.370	47.890	45.400	45.710	45.710	2,483,801
2025-12-02	45.800	48.300	45.130	47.670	47.670	3,280,201
2025-12-01	47.570	47.820	45.230	45.700	45.700	3,031,400
2025-11-28	48.520	49.230	47.500	47.990	47.990	2,414,700
2025-11-27	46.880	48.890	46.750	48.350	48.350	2,839,000
2025-11-26	48.110	48.180	46.710	46.940	46.940	1,855,600
2025-11-25	47.150	48.300	46.600	47.740	47.740	2,329,200
2025-11-24	45.000	47.600	44.690	47.030	47.030	3,130,601
2025-11-21	46.500	46.880	44.200	44.280	44.280	3,960,401
2025-11-20	46.700	48.510	46.700	47.500	47.500	2,277,338
2025-11-19	46.970	47.270	46.300	46.700	46.700	1,625,500
2025-11-18	46.990	47.410	46.210	47.200	47.200	1,739,100
2025-11-17	46.990	47.090	46.200	46.880	46.880	1,850,600
2025-11-14	47.680	47.860	46.680	46.720	46.720	2,227,400
2025-11-13	47.020	48.500	46.730	47.660	47.660	3,501,888
2025-11-12	45.680	48.370	44.800	47.300	47.300	4,607,013
2025-11-11	44.630	46.500	44.350	45.800	45.800	3,105,300
2025-11-10	45.260	45.350	44.120	44.620	44.620	2,605,600
2025-11-07	46.010	46.470	45.000	45.030	45.030	3,045,649
2025-11-06	45.270	46.900	45.050	46.340	46.340	4,382,800
2025-11-05	44.070	46.620	43.800	45.800	45.800	6,330,300
2025-11-04	43.590	45.500	42.650	44.530	44.530	7,729,900
2025-11-03	43.880	47.200	43.000	43.160	43.160	9,239,324
2025-10-31	39.500	41.000	39.020	40.790	40.790	3,516,861
2025-10-30	38.160	41.600	37.950	39.370	39.370	4,041,424
2025-10-29	38.600	38.950	37.950	38.150	38.150	1,366,800
2025-10-28	38.970	39.360	38.580	38.820	38.820	1,044,598
2025-10-27	39.500	39.800	38.940	39.070	39.070	2,154,900

← NewerPage 4 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.