Zhengzhou Tiamaes Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	35.500	35.700	34.720	35.100	35.100	1,291,500
2025-04-24	35.410	35.980	35.110	35.500	35.500	1,600,200
2025-04-23	36.120	36.440	35.450	35.600	35.600	1,898,700
2025-04-22	35.900	36.940	35.790	36.080	36.080	1,695,500
2025-04-21	35.670	36.110	35.180	36.000	36.000	1,687,400
2025-04-18	34.800	35.990	34.400	35.910	35.910	2,350,710
2025-04-17	33.510	35.880	33.510	34.710	34.710	1,908,500
2025-04-16	34.180	34.220	33.160	34.190	34.190	1,936,100
2025-04-15	34.080	34.500	33.390	34.460	34.460	1,749,599
2025-04-14	33.500	34.480	33.100	34.020	34.020	2,115,199
2025-04-11	31.950	33.200	31.790	32.810	32.810	2,101,900
2025-04-10	31.790	32.990	31.790	32.200	32.200	2,207,300
2025-04-09	30.000	31.580	28.200	31.470	31.470	3,489,806
2025-04-08	29.270	31.250	29.260	30.090	30.090	2,225,806
2025-04-07	32.680	33.100	27.990	29.250	29.250	3,356,900
2025-04-03	35.230	35.750	34.500	34.770	34.770	1,493,200
2025-04-02	35.890	35.980	35.370	35.580	35.580	1,562,800
2025-04-01	34.940	37.010	34.740	35.970	35.970	3,843,200
2025-03-31	34.320	35.460	32.900	34.940	34.940	3,726,700
2025-03-28	35.520	35.700	34.420	34.650	34.650	1,809,996
2025-03-27	36.490	36.700	35.000	35.250	35.250	3,228,700
2025-03-26	36.660	37.230	36.220	36.860	36.860	2,184,000
2025-03-25	38.900	39.490	36.400	36.520	36.520	4,262,900
2025-03-24	40.500	40.800	37.200	39.290	39.290	6,205,300
2025-03-21	38.760	42.000	37.110	41.150	41.150	8,333,383
2025-03-20	40.030	40.260	38.720	39.000	39.000	4,240,902
2025-03-19	39.860	41.930	38.690	40.550	40.550	6,984,006
2025-03-18	38.150	41.470	38.050	39.610	39.610	4,490,200
2025-03-17	38.830	39.110	38.030	38.180	38.180	2,239,008
2025-03-14	38.500	39.070	37.900	38.610	38.610	2,128,200
2025-03-13	39.490	39.490	37.560	38.660	38.660	2,798,908
2025-03-12	40.550	40.850	39.480	39.490	39.490	2,725,000
2025-03-11	38.970	39.500	38.510	39.280	39.280	2,546,917
2025-03-10	40.400	40.500	39.380	39.590	39.590	3,599,908
2025-03-07	39.300	41.340	39.110	40.340	40.340	6,727,000
2025-03-06	38.350	40.130	38.320	39.500	39.500	4,922,400
2025-03-05	37.900	38.680	36.920	38.320	38.320	2,951,900
2025-03-04	36.280	38.550	36.280	38.310	38.310	3,662,200
2025-03-03	36.100	37.760	36.050	36.630	36.630	3,244,300
2025-02-28	38.250	38.480	35.690	35.990	35.990	3,299,300
2025-02-27	39.000	39.160	37.480	38.190	38.190	3,668,600
2025-02-26	39.740	39.850	38.600	39.300	39.300	3,724,400
2025-02-25	38.100	39.950	37.770	39.500	39.500	6,099,606
2025-02-24	37.560	39.350	36.690	38.760	38.760	6,043,000
2025-02-21	37.230	37.650	36.560	37.570	37.570	3,253,100
2025-02-20	37.130	38.020	36.710	37.390	37.390	3,215,300
2025-02-19	36.040	38.610	35.980	37.450	37.450	4,190,200
2025-02-18	38.200	38.400	36.000	36.030	36.030	4,052,676
2025-02-17	37.610	39.550	37.600	38.190	38.190	5,650,185
2025-02-14	35.980	37.990	35.810	37.550	37.550	6,011,700
2025-02-13	36.870	37.220	36.180	36.180	36.180	3,364,800
2025-02-12	36.780	37.510	36.400	37.220	37.220	4,432,908
2025-02-11	37.820	37.920	36.650	36.810	36.810	4,425,400
2025-02-10	36.440	37.580	35.600	37.350	37.350	6,324,800
2025-02-07	36.230	37.010	35.170	36.020	36.020	7,453,585
2025-02-06	33.330	35.910	33.010	35.850	35.850	5,841,021
2025-02-05	33.020	33.880	32.720	33.330	33.330	2,590,091
2025-01-27	33.810	33.810	32.350	32.460	32.460	2,790,270
2025-01-24	32.760	33.830	32.100	33.520	33.520	3,843,300
2025-01-23	34.050	34.690	32.800	32.810	32.810	3,649,300

← NewerPage 7 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.