Zhengzhou Tiamaes Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	31.490	32.630	29.470	32.560	32.560	1,963,000
2026-10-22	32.660	33.100	31.540	31.590	31.590	775,500
2026-10-21	33.540	33.540	32.470	32.670	32.670	693,000
2026-10-20	31.450	33.090	31.230	33.000	33.000	1,214,000
2026-10-19	32.160	32.500	31.000	31.600	31.600	1,152,300
2026-10-16	33.630	33.930	32.100	32.500	32.500	1,419,807
2026-10-15	32.410	34.460	32.100	33.350	33.350	1,651,050
2026-10-14	33.470	33.520	32.600	33.310	33.310	1,100,000
2026-10-13	32.710	34.000	31.800	33.290	33.290	1,514,700
2026-10-12	33.420	33.790	32.660	33.120	33.120	969,266
2026-10-09	33.110	34.270	31.450	34.250	34.250	2,536,766
2026-10-08	35.370	35.950	32.570	33.360	33.360	1,889,100
2026-09-30	35.730	35.780	34.500	35.330	35.330	1,209,393
2026-09-29	34.900	35.940	34.450	35.580	35.580	1,016,800
2026-09-28	35.970	36.020	34.650	34.910	34.910	880,009
2026-09-24	36.500	36.750	35.620	35.720	35.720	1,143,000
2026-09-23	37.100	37.100	36.360	36.500	36.500	724,000
2026-09-22	36.600	37.500	36.600	37.100	37.100	807,850
2026-09-21	35.780	36.620	35.630	36.460	36.460	1,009,100
2026-09-18	35.060	36.860	34.820	35.980	35.980	1,351,593
2026-09-17	34.810	35.150	34.300	34.900	34.900	798,100
2026-09-16	33.970	34.880	33.770	34.780	34.780	841,700
2026-09-15	35.080	35.080	34.250	34.250	34.250	735,393
2026-09-14	35.360	35.400	34.790	35.040	35.040	671,793
2026-09-11	36.210	36.510	34.500	35.120	35.120	1,313,400
2026-09-10	36.810	36.940	36.030	36.430	36.430	789,500
2026-09-09	37.900	37.990	36.900	37.050	37.050	896,500
2026-09-08	38.210	38.320	37.610	37.850	37.850	773,600
2026-09-07	38.010	38.380	37.710	38.190	38.190	861,200
2026-09-04	39.280	39.320	37.820	37.990	37.990	1,017,500
2026-09-03	39.000	39.860	38.400	38.520	38.520	808,299
2026-09-02	39.340	39.390	38.820	39.050	39.050	783,779
2026-09-01	38.790	39.880	38.790	39.410	39.410	1,054,999
2026-08-31	38.450	39.050	38.250	38.800	38.800	1,208,800
2026-08-28	39.790	40.000	38.800	38.800	38.800	1,148,150
2026-08-27	38.510	39.960	38.010	39.600	39.600	1,961,000
2026-08-26	37.810	38.640	37.400	38.510	38.510	1,192,300
2026-08-25	35.330	37.780	34.700	37.650	37.650	1,566,150
2026-08-24	36.300	37.270	35.570	35.940	35.940	1,160,820
2026-08-21	35.150	36.150	34.890	35.920	35.920	820,800
2026-08-20	35.020	36.700	34.730	35.570	35.570	1,487,700
2026-08-19	37.350	37.910	34.800	34.960	34.960	1,767,100
2026-08-18	37.960	38.380	37.390	37.840	37.840	1,011,400
2026-08-17	38.420	38.420	37.100	37.980	37.980	838,600
2026-08-14	37.690	38.070	37.440	37.990	37.990	900,300
2026-08-13	38.260	39.200	37.700	37.700	37.700	1,418,200
2026-08-12	38.150	38.330	37.510	38.040	38.040	627,227
2026-08-11	38.650	38.650	37.740	38.040	38.040	792,000
2026-08-10	39.000	39.000	37.820	38.200	38.200	913,800
2026-08-07	37.720	38.230	36.760	38.090	38.090	1,546,850
2026-08-06	37.470	38.270	37.080	37.720	37.720	1,559,450
2026-08-05	37.840	39.710	37.730	38.110	38.110	2,003,580
2026-08-04	36.870	37.400	36.620	37.020	37.020	1,014,030
2026-08-03	37.910	37.910	36.210	36.400	36.400	1,104,250
2026-07-31	36.560	37.960	36.560	37.530	37.530	1,710,900
2026-07-30	35.680	37.470	35.420	36.160	36.160	1,737,800
2026-07-29	34.990	35.950	34.700	35.600	35.600	1,135,780
2026-07-28	34.600	35.750	34.150	35.000	35.000	1,047,500
2026-07-27	33.700	34.850	33.400	34.660	34.660	811,100
2026-07-24	33.810	34.470	33.290	33.990	33.990	895,200

Page 1 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.