Zhengzhou Tiamaes Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	39.800	40.360	39.680	40.090	40.090	1,809,900
2025-10-23	38.870	39.490	38.500	39.450	39.450	1,426,899
2025-10-22	38.970	39.370	38.640	38.880	38.880	921,800
2025-10-21	38.260	39.200	38.070	39.180	39.180	1,323,200
2025-10-20	37.750	38.600	37.750	38.290	38.290	1,185,800
2025-10-17	39.280	39.480	37.610	37.610	37.610	1,334,700
2025-10-16	38.660	40.110	38.280	39.100	39.100	1,901,150
2025-10-15	38.320	38.640	37.830	38.600	38.600	1,021,400
2025-10-14	38.990	39.430	37.900	38.150	38.150	1,428,400
2025-10-13	36.800	38.870	36.800	38.810	38.810	1,520,500
2025-10-10	39.570	40.330	39.200	39.270	39.270	1,594,100
2025-10-09	39.100	39.730	38.900	39.560	39.560	1,476,900
2025-09-30	39.140	39.600	39.100	39.200	39.200	1,463,300
2025-09-29	39.220	39.640	38.000	39.140	39.140	2,049,900
2025-09-26	39.020	40.790	38.600	39.210	39.210	2,925,669
2025-09-25	39.240	39.580	38.700	38.900	38.900	1,515,400
2025-09-24	38.380	39.400	37.710	39.300	39.300	1,574,700
2025-09-23	39.310	39.320	37.300	38.400	38.400	2,416,600
2025-09-22	39.800	39.800	38.880	39.060	39.060	1,659,300
2025-09-19	39.720	40.280	39.010	39.830	39.830	2,030,200
2025-09-18	41.620	41.620	39.480	39.700	39.700	4,707,500
2025-09-17	41.020	43.110	41.020	41.620	41.620	4,128,900
2025-09-16	40.190	41.400	40.180	41.360	41.360	2,059,600
2025-09-15	41.510	41.850	40.510	40.680	40.680	3,414,999
2025-09-12	43.080	43.520	42.010	42.280	42.280	3,041,963
2025-09-11	43.050	43.100	42.000	43.070	43.070	2,802,549
2025-09-10	42.660	43.970	42.350	43.050	43.050	2,444,954
2025-09-09	42.180	43.140	41.600	42.980	42.980	3,619,499
2025-09-08	42.190	42.580	41.800	42.160	42.160	2,584,850
2025-09-05	42.320	42.950	41.640	42.670	42.670	3,051,000
2025-09-04	42.000	44.360	41.300	42.140	42.140	4,218,150
2025-09-03	44.700	44.700	41.700	41.920	41.920	3,820,341
2025-09-02	45.400	45.430	43.500	44.610	44.610	4,918,000
2025-09-01	43.600	47.190	43.010	45.430	45.430	8,894,550
2025-08-29	41.520	44.180	41.160	43.600	43.600	6,437,350
2025-08-28	41.580	41.840	40.590	41.670	41.670	2,439,150
2025-08-27	42.870	43.080	41.510	41.580	41.580	2,971,200
2025-08-26	43.070	43.210	42.690	42.860	42.860	2,272,900
2025-08-25	43.380	43.380	42.770	43.080	43.080	3,418,110
2025-08-22	42.950	43.190	42.500	43.110	43.110	2,713,700
2025-08-21	43.360	43.450	42.850	42.940	42.940	3,227,350
2025-08-20	43.990	43.990	43.110	43.320	43.320	4,406,800
2025-08-19	43.820	44.170	43.200	44.150	44.150	5,242,600
2025-08-18	45.000	45.100	43.880	44.000	44.000	9,130,100
2025-08-15	52.430	54.770	45.250	45.330	45.330	13,853,100
2025-08-14	52.530	53.000	51.110	51.950	51.950	2,994,000
2025-08-13	50.640	52.780	50.300	52.270	52.270	3,370,494
2025-08-12	51.010	51.700	50.200	50.620	50.620	2,616,294
2025-08-11	50.770	51.500	50.000	51.270	51.270	3,049,994
2025-08-08	51.510	52.200	50.160	51.180	51.180	3,075,500
2025-08-07	50.810	53.350	50.730	52.200	52.200	4,943,694
2025-08-06	50.680	51.600	49.580	50.220	50.220	3,903,500
2025-08-05	48.200	51.530	47.710	50.680	50.680	5,717,638
2025-08-04	46.300	48.860	45.500	47.810	47.810	4,524,999
2025-08-01	45.370	47.700	45.300	47.420	47.420	5,742,039
2025-07-31	42.450	45.530	42.180	45.510	45.510	5,936,599
2025-07-30	42.000	43.880	41.710	42.620	42.620	4,259,300
2025-07-29	42.070	42.420	41.660	42.080	42.080	2,324,200
2025-07-28	42.750	42.790	41.710	42.070	42.070	2,342,600
2025-07-25	42.750	43.130	42.100	42.730	42.730	3,076,200

← NewerPage 5 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.