Zhengzhou Tiamaes Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	43.200	43.200	42.010	42.480	42.480	2,264,999
2025-07-23	41.850	43.560	41.450	43.310	43.310	3,362,299
2025-07-22	42.080	42.500	41.600	41.990	41.990	2,068,800
2025-07-21	42.900	43.150	41.780	42.460	42.460	2,396,100
2025-07-18	42.570	43.210	42.090	42.950	42.950	2,700,799
2025-07-17	41.990	42.850	41.550	42.580	42.580	2,574,600
2025-07-16	42.020	42.450	41.000	42.030	42.030	3,107,202
2025-07-15	39.900	42.780	39.610	42.560	42.560	5,325,000
2025-07-14	40.090	40.200	39.610	40.030	40.030	1,030,900
2025-07-11	39.320	40.300	39.220	40.080	40.080	1,478,000
2025-07-10	39.460	39.880	39.260	39.480	39.480	1,305,900
2025-07-09	40.100	41.200	39.410	39.480	39.480	2,504,000
2025-07-08	39.770	40.090	39.590	39.980	39.980	1,002,400
2025-07-07	39.920	40.000	39.330	39.880	39.880	1,077,500
2025-07-04	39.920	40.740	39.450	40.150	40.150	1,753,000
2025-07-03	39.660	40.120	39.520	40.010	40.010	1,009,300
2025-07-02	40.310	40.430	39.460	39.710	39.710	1,561,500
2025-07-01	40.480	40.490	39.460	40.420	40.420	1,766,200
2025-06-30	40.240	40.790	40.150	40.480	40.480	1,174,500
2025-06-27	40.950	40.970	40.050	40.130	40.130	1,394,000
2025-06-26	40.620	41.000	40.200	40.540	40.540	1,597,700
2025-06-25	41.510	41.680	40.620	40.860	40.860	2,773,100
2025-06-24	40.240	42.470	40.240	41.690	41.690	3,668,603
2025-06-23	38.780	39.500	38.500	39.400	39.400	1,189,503
2025-06-20	39.330	39.900	38.510	39.070	39.070	1,467,000
2025-06-19	40.300	40.640	39.150	39.390	39.390	1,321,000
2025-06-18	40.320	40.680	39.960	40.500	40.500	1,376,700
2025-06-17	40.950	41.160	40.000	40.320	40.320	1,951,634
2025-06-16	41.800	42.140	40.860	41.010	41.010	1,959,000
2025-06-13	41.880	42.570	41.380	41.800	41.800	2,621,400
2025-06-12	41.660	42.090	41.220	42.040	42.040	1,873,100
2025-06-11	42.230	42.230	41.300	41.590	41.590	2,053,100
2025-06-10	43.180	43.320	41.120	41.860	41.860	3,249,800
2025-06-09	43.430	43.660	42.840	43.350	43.350	2,211,700
2025-06-06	43.500	43.820	42.820	43.400	43.400	3,248,300
2025-06-05	42.500	43.880	42.020	43.650	43.650	4,825,954
2025-06-04	42.160	42.380	41.580	42.200	42.200	2,287,400
2025-06-03	41.340	42.440	40.700	42.160	42.160	3,805,506
2025-05-30	43.230	43.750	41.100	41.340	41.340	6,252,800
2025-05-29	42.000	45.380	41.580	44.010	44.010	8,830,246
2025-05-28	41.800	45.530	40.990	41.770	41.770	6,057,571
2025-05-27	41.220	41.790	40.460	41.340	41.340	5,144,000
2025-05-26	44.390	45.840	41.010	41.880	41.880	8,055,700
2025-05-23	43.740	43.860	43.070	43.620	43.620	5,973,700
2025-05-22	42.920	43.740	41.880	41.940	41.940	5,151,000
2025-05-21	42.440	46.650	42.440	43.510	43.510	6,672,270
2025-05-20	41.130	44.370	40.160	42.660	42.660	7,744,373
2025-05-19	40.500	44.440	40.500	41.120	41.120	7,070,870
2025-05-16	38.010	38.970	37.770	38.700	38.700	1,152,000
2025-05-15	38.400	38.660	37.900	38.260	38.260	1,030,600
2025-05-14	38.450	38.860	37.930	38.510	38.510	1,602,100
2025-05-13	38.800	39.090	38.390	38.750	38.750	1,843,700
2025-05-12	39.000	39.350	38.400	38.570	38.570	2,089,100
2025-05-09	39.110	39.490	38.670	38.730	38.730	1,921,200
2025-05-08	38.880	39.890	38.360	39.200	39.200	3,398,700
2025-05-07	38.430	40.500	38.230	39.640	39.640	5,401,793
2025-05-06	38.060	39.370	37.800	37.910	37.910	2,752,600
2025-04-30	36.630	38.570	36.630	37.940	37.940	2,530,793
2025-04-29	35.800	36.560	35.620	36.500	36.500	1,539,700
2025-04-28	35.550	36.660	35.380	35.920	35.920	2,024,900

← NewerPage 6 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.