Zhengzhou Tiamaes Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 34.590 | 34.690 | 33.360 | 33.700 | 33.700 | 3,875,100 |
| 2025-01-21 | 35.570 | 35.780 | 33.880 | 34.640 | 34.640 | 5,930,600 |
| 2025-01-20 | 35.000 | 35.920 | 34.530 | 35.390 | 35.390 | 7,266,114 |
| 2025-01-17 | 35.780 | 35.900 | 34.100 | 34.570 | 34.570 | 7,446,106 |
| 2025-01-16 | 33.680 | 38.350 | 33.520 | 35.860 | 35.860 | 11,785,406 |
| 2025-01-15 | 34.920 | 35.050 | 33.170 | 33.520 | 33.520 | 7,858,800 |
| 2025-01-14 | 33.130 | 36.080 | 32.730 | 35.090 | 35.090 | 11,106,000 |
| 2025-01-13 | 33.000 | 34.480 | 32.440 | 32.880 | 32.880 | 10,459,803 |
| 2025-01-10 | 42.010 | 43.000 | 36.100 | 36.200 | 36.200 | 16,737,936 |
| 2025-01-09 | 48.200 | 49.720 | 41.390 | 44.360 | 44.360 | 21,877,939 |
| 2025-01-08 | 43.640 | 43.640 | 43.640 | 43.640 | 43.640 | 3,177,000 |
| 2025-01-07 | 36.370 | 36.370 | 36.370 | 36.370 | 36.370 | 1,865,742 |
| 2025-01-06 | 30.310 | 30.310 | 30.310 | 30.310 | 30.310 | 0 |
| 2025-01-03 | 30.310 | 30.310 | 30.310 | 30.310 | 30.310 | 0 |
| 2025-01-02 | 30.310 | 30.310 | 30.310 | 30.310 | 30.310 | 0 |
| 2024-12-31 | 30.310 | 30.310 | 30.310 | 30.310 | 30.310 | 0 |
| 2024-12-30 | 30.310 | 30.310 | 30.310 | 30.310 | 30.310 | 0 |
| 2024-12-27 | 30.300 | 31.380 | 30.010 | 30.310 | 30.310 | 2,086,500 |
| 2024-12-26 | 29.000 | 30.500 | 28.630 | 30.240 | 30.240 | 2,373,000 |
| 2024-12-25 | 30.070 | 30.500 | 28.800 | 29.040 | 29.040 | 2,111,900 |
| 2024-12-24 | 30.050 | 30.580 | 29.180 | 30.390 | 30.390 | 2,368,600 |
| 2024-12-23 | 32.760 | 32.930 | 29.620 | 29.960 | 29.960 | 3,578,785 |
| 2024-12-20 | 32.120 | 32.890 | 31.880 | 32.760 | 32.760 | 1,904,700 |
| 2024-12-19 | 31.430 | 32.230 | 30.980 | 32.110 | 32.110 | 1,643,000 |
| 2024-12-18 | 31.850 | 32.350 | 30.580 | 31.760 | 31.760 | 2,062,736 |
| 2024-12-17 | 33.840 | 34.150 | 31.470 | 31.720 | 31.720 | 2,923,600 |
| 2024-12-16 | 34.650 | 34.780 | 33.680 | 33.830 | 33.830 | 1,876,200 |
| 2024-12-13 | 35.660 | 35.980 | 34.600 | 34.610 | 34.610 | 2,758,200 |
| 2024-12-12 | 35.980 | 36.950 | 35.600 | 35.880 | 35.880 | 2,877,064 |
| 2024-12-11 | 35.650 | 36.420 | 34.930 | 36.140 | 36.140 | 3,579,500 |
| 2024-12-10 | 37.000 | 37.320 | 35.560 | 35.610 | 35.610 | 4,476,374 |
| 2024-12-09 | 35.500 | 36.520 | 35.180 | 35.910 | 35.910 | 4,130,314 |
| 2024-12-06 | 36.100 | 36.180 | 34.590 | 35.500 | 35.500 | 3,341,850 |
| 2024-12-05 | 34.760 | 36.160 | 34.760 | 35.550 | 35.550 | 2,674,300 |
| 2024-12-04 | 35.860 | 36.190 | 34.600 | 35.010 | 35.010 | 2,523,106 |
| 2024-12-03 | 35.540 | 36.300 | 34.800 | 35.900 | 35.900 | 3,451,100 |
| 2024-12-02 | 34.310 | 35.760 | 34.020 | 35.540 | 35.540 | 3,208,086 |
| 2024-11-29 | 33.800 | 34.650 | 33.330 | 34.310 | 34.310 | 2,713,300 |
| 2024-11-28 | 34.500 | 34.800 | 33.670 | 33.760 | 33.760 | 2,369,506 |
| 2024-11-27 | 33.350 | 34.850 | 32.200 | 34.600 | 34.600 | 2,537,800 |
| 2024-11-26 | 34.430 | 34.700 | 33.250 | 33.350 | 33.350 | 2,498,000 |
| 2024-11-25 | 35.100 | 35.940 | 32.830 | 34.430 | 34.430 | 3,962,694 |
| 2024-11-22 | 35.510 | 37.250 | 34.560 | 34.650 | 34.650 | 6,417,900 |
| 2024-11-21 | 34.770 | 36.300 | 34.300 | 35.520 | 35.520 | 4,538,808 |
| 2024-11-20 | 33.740 | 34.940 | 33.510 | 34.940 | 34.940 | 3,613,600 |
| 2024-11-19 | 33.410 | 35.080 | 32.450 | 33.880 | 33.880 | 3,519,500 |
| 2024-11-18 | 35.940 | 36.420 | 32.290 | 32.850 | 32.850 | 4,652,900 |
| 2024-11-15 | 35.000 | 38.400 | 35.000 | 36.100 | 36.100 | 5,853,091 |
| 2024-11-14 | 37.000 | 37.100 | 35.280 | 35.340 | 35.340 | 3,997,886 |
| 2024-11-13 | 36.740 | 37.390 | 36.040 | 37.330 | 37.330 | 5,417,786 |
| 2024-11-12 | 36.480 | 37.500 | 35.590 | 36.540 | 36.540 | 6,025,200 |
| 2024-11-11 | 34.370 | 36.080 | 34.130 | 36.000 | 36.000 | 4,390,600 |
| 2024-11-08 | 35.360 | 36.250 | 34.400 | 34.720 | 34.720 | 5,165,200 |
| 2024-11-07 | 33.600 | 34.300 | 33.060 | 34.120 | 34.120 | 2,952,400 |
| 2024-11-06 | 34.500 | 34.500 | 33.350 | 33.710 | 33.710 | 3,893,103 |
| 2024-11-05 | 32.010 | 33.900 | 31.970 | 33.790 | 33.790 | 3,441,086 |
| 2024-11-04 | 30.950 | 32.240 | 30.750 | 32.150 | 32.150 | 2,389,000 |
| 2024-11-01 | 34.490 | 34.490 | 31.280 | 31.400 | 31.400 | 4,855,500 |
| 2024-10-31 | 34.240 | 35.300 | 33.810 | 34.830 | 34.830 | 3,411,200 |
| 2024-10-30 | 34.350 | 34.890 | 33.370 | 34.330 | 34.330 | 3,630,200 |
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.