Zhengzhou Tiamaes Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 36.300 | 36.560 | 34.400 | 34.430 | 34.430 | 5,410,700 |
| 2024-10-28 | 37.570 | 37.590 | 36.380 | 36.560 | 36.560 | 3,901,000 |
| 2024-10-25 | 35.610 | 37.490 | 35.610 | 37.190 | 37.190 | 4,842,800 |
| 2024-10-24 | 36.100 | 36.660 | 35.410 | 35.570 | 35.570 | 3,476,500 |
| 2024-10-23 | 36.500 | 38.130 | 36.350 | 36.580 | 36.580 | 5,921,600 |
| 2024-10-22 | 38.670 | 38.750 | 36.240 | 36.940 | 36.940 | 7,312,800 |
| 2024-10-21 | 35.990 | 39.710 | 35.660 | 38.400 | 38.400 | 9,860,487 |
| 2024-10-18 | 33.910 | 36.500 | 33.720 | 35.540 | 35.540 | 6,425,542 |
| 2024-10-17 | 34.950 | 35.380 | 34.000 | 34.380 | 34.380 | 4,368,527 |
| 2024-10-16 | 33.020 | 34.470 | 33.020 | 34.040 | 34.040 | 3,878,565 |
| 2024-10-15 | 35.210 | 36.350 | 34.150 | 34.240 | 34.240 | 6,327,000 |
| 2024-10-14 | 33.310 | 35.940 | 32.720 | 35.940 | 35.940 | 7,042,186 |
| 2024-10-11 | 34.400 | 37.710 | 34.050 | 34.940 | 34.940 | 7,336,511 |
| 2024-10-10 | 39.850 | 40.350 | 34.930 | 35.160 | 35.160 | 8,835,636 |
| 2024-10-09 | 41.230 | 45.050 | 36.060 | 38.840 | 38.840 | 11,776,150 |
| 2024-10-08 | 42.000 | 44.900 | 39.000 | 44.900 | 44.900 | 13,949,037 |
| 2024-09-30 | 32.800 | 37.470 | 30.800 | 37.420 | 37.420 | 13,932,940 |
| 2024-09-27 | 29.120 | 31.600 | 29.000 | 31.600 | 31.600 | 12,517,508 |
| 2024-09-26 | 27.270 | 30.880 | 26.930 | 29.140 | 29.140 | 11,234,826 |
| 2024-09-25 | 26.900 | 28.330 | 26.600 | 27.300 | 27.300 | 9,370,891 |
| 2024-09-24 | 25.900 | 26.530 | 25.200 | 26.410 | 26.410 | 5,476,974 |
| 2024-09-23 | 25.440 | 26.500 | 25.000 | 26.120 | 26.120 | 5,225,311 |
| 2024-09-20 | 24.790 | 26.470 | 24.590 | 25.260 | 25.260 | 5,603,400 |
| 2024-09-19 | 24.260 | 24.840 | 24.260 | 24.690 | 24.690 | 2,014,700 |
| 2024-09-18 | 24.850 | 24.850 | 23.850 | 24.260 | 24.260 | 2,357,474 |
| 2024-09-13 | 25.090 | 25.270 | 24.650 | 24.650 | 24.650 | 1,814,100 |
| 2024-09-12 | 25.520 | 25.750 | 25.040 | 25.070 | 25.070 | 2,471,800 |
| 2024-09-11 | 25.650 | 25.940 | 25.320 | 25.490 | 25.490 | 2,415,800 |
| 2024-09-10 | 25.540 | 26.080 | 25.160 | 25.850 | 25.850 | 4,054,200 |
| 2024-09-09 | 25.150 | 26.150 | 24.680 | 25.380 | 25.380 | 6,190,085 |
| 2024-09-06 | 27.800 | 29.290 | 27.010 | 27.150 | 27.150 | 9,628,911 |
| 2024-09-05 | 26.500 | 27.660 | 26.420 | 27.650 | 27.650 | 5,712,900 |
| 2024-09-04 | 26.610 | 26.760 | 26.070 | 26.360 | 26.360 | 2,123,500 |
| 2024-09-03 | 26.890 | 26.980 | 26.380 | 26.830 | 26.830 | 2,200,606 |
| 2024-09-02 | 27.280 | 27.590 | 26.590 | 26.600 | 26.600 | 2,679,800 |
| 2024-08-30 | 27.000 | 27.750 | 26.810 | 27.170 | 27.170 | 4,081,315 |
| 2024-08-29 | 25.790 | 26.830 | 25.520 | 26.740 | 26.740 | 2,948,600 |
| 2024-08-28 | 25.760 | 26.250 | 25.700 | 25.850 | 25.850 | 1,984,100 |
| 2024-08-27 | 26.570 | 26.700 | 26.000 | 26.080 | 26.080 | 2,030,400 |
| 2024-08-26 | 26.630 | 26.720 | 25.930 | 26.550 | 26.550 | 2,362,200 |
| 2024-08-23 | 26.650 | 26.900 | 25.820 | 26.110 | 26.110 | 3,667,800 |
| 2024-08-22 | 27.610 | 28.170 | 26.710 | 26.870 | 26.870 | 4,466,800 |
| 2024-08-21 | 26.750 | 28.310 | 26.660 | 27.940 | 27.940 | 5,841,028 |
| 2024-08-20 | 27.440 | 27.700 | 26.920 | 27.020 | 27.020 | 2,948,200 |
| 2024-08-19 | 27.540 | 27.920 | 26.920 | 27.430 | 27.430 | 4,128,100 |
| 2024-08-16 | 28.120 | 28.630 | 27.720 | 27.820 | 27.820 | 5,470,900 |
| 2024-08-15 | 27.460 | 29.440 | 27.450 | 28.970 | 28.970 | 7,050,483 |
| 2024-08-14 | 28.140 | 29.300 | 27.960 | 28.590 | 28.590 | 6,563,041 |
| 2024-08-13 | 27.680 | 28.640 | 27.350 | 28.310 | 28.310 | 5,121,965 |
| 2024-08-12 | 27.890 | 29.000 | 26.860 | 28.150 | 28.150 | 6,769,600 |
| 2024-08-09 | 28.370 | 28.830 | 27.890 | 27.910 | 27.910 | 4,020,000 |
| 2024-08-08 | 29.260 | 29.280 | 28.160 | 28.220 | 28.220 | 5,964,253 |
| 2024-08-07 | 29.450 | 29.920 | 29.300 | 29.620 | 29.620 | 4,379,200 |
| 2024-08-06 | 29.630 | 30.000 | 28.600 | 29.560 | 29.560 | 5,838,594 |
| 2024-08-05 | 31.000 | 31.010 | 29.390 | 29.610 | 29.610 | 8,007,065 |
| 2024-08-02 | 34.150 | 34.530 | 31.400 | 31.680 | 31.680 | 11,118,707 |
| 2024-08-01 | 34.040 | 35.850 | 33.730 | 34.720 | 34.720 | 11,754,998 |
| 2024-07-31 | 34.000 | 35.600 | 33.500 | 34.780 | 34.780 | 14,583,628 |
| 2024-07-30 | 34.000 | 37.000 | 33.300 | 36.500 | 36.500 | 15,776,875 |
| 2024-07-29 | 33.350 | 36.010 | 33.200 | 34.630 | 34.630 | 13,619,562 |
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.