Zhejiang Taimei Med Tech Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 4.070 | 4.070 | 4.010 | 4.010 | 4.010 | 66,000 |
| 2025-10-27 | 3.960 | 4.080 | 3.960 | 4.070 | 4.070 | 83,087 |
| 2025-10-24 | 4.170 | 4.170 | 4.040 | 4.040 | 4.040 | 217,400 |
| 2025-10-23 | 4.010 | 4.240 | 4.010 | 4.240 | 4.240 | 1,731,800 |
| 2025-10-22 | 4.250 | 4.250 | 4.200 | 4.200 | 4.200 | 129,400 |
| 2025-10-21 | 4.250 | 4.300 | 4.250 | 4.290 | 4.290 | 28,000 |
| 2025-10-20 | 4.250 | 4.400 | 4.200 | 4.290 | 4.290 | 83,600 |
| 2025-10-17 | 4.230 | 4.280 | 4.100 | 4.200 | 4.200 | 574,800 |
| 2025-10-16 | 4.150 | 4.280 | 4.150 | 4.200 | 4.200 | 83,000 |
| 2025-10-15 | 4.400 | 4.430 | 4.200 | 4.230 | 4.230 | 281,600 |
| 2025-10-14 | 4.460 | 4.460 | 4.390 | 4.390 | 4.390 | 205,000 |
| 2025-10-13 | 4.490 | 4.500 | 4.400 | 4.470 | 4.470 | 97,600 |
| 2025-10-10 | 4.600 | 4.700 | 4.500 | 4.590 | 4.590 | 498,000 |
| 2025-10-09 | 4.850 | 5.000 | 4.810 | 4.890 | 4.890 | 212,000 |
| 2025-10-08 | 4.830 | 4.840 | 4.700 | 4.840 | 4.840 | 39,800 |
| 2025-10-06 | 4.730 | 4.830 | 4.660 | 4.830 | 4.830 | 3,600 |
| 2025-10-03 | 4.830 | 4.830 | 4.700 | 4.730 | 4.730 | 56,400 |
| 2025-10-02 | 4.820 | 4.870 | 4.570 | 4.830 | 4.830 | 63,200 |
| 2025-09-30 | 4.700 | 4.850 | 4.660 | 4.830 | 4.830 | 193,400 |
| 2025-09-29 | 4.590 | 4.780 | 4.520 | 4.570 | 4.570 | 176,200 |
| 2025-09-26 | 4.070 | 4.590 | 4.070 | 4.590 | 4.590 | 179,400 |
| 2025-09-25 | 4.160 | 4.420 | 4.140 | 4.330 | 4.330 | 2,800 |
| 2025-09-24 | 4.160 | 4.180 | 4.100 | 4.140 | 4.140 | 98,000 |
| 2025-09-23 | 4.490 | 4.490 | 4.150 | 4.160 | 4.160 | 146,600 |
| 2025-09-22 | 4.150 | 4.410 | 4.150 | 4.400 | 4.400 | 43,000 |
| 2025-09-19 | 4.250 | 4.250 | 4.070 | 4.230 | 4.230 | 154,600 |
| 2025-09-18 | 4.430 | 4.500 | 4.220 | 4.370 | 4.370 | 34,000 |
| 2025-09-17 | 4.440 | 4.440 | 4.300 | 4.430 | 4.430 | 27,600 |
| 2025-09-16 | 4.380 | 4.470 | 4.380 | 4.450 | 4.450 | 13,600 |
| 2025-09-15 | 4.450 | 4.450 | 4.300 | 4.380 | 4.380 | 45,400 |
| 2025-09-12 | 4.540 | 4.550 | 4.450 | 4.450 | 4.450 | 40,000 |
| 2025-09-11 | 4.540 | 4.670 | 4.540 | 4.540 | 4.540 | 72,600 |
| 2025-09-10 | 4.640 | 4.650 | 4.550 | 4.550 | 4.550 | 18,600 |
| 2025-09-09 | 4.670 | 4.680 | 4.550 | 4.650 | 4.650 | 34,600 |
| 2025-09-08 | 4.680 | 4.710 | 4.550 | 4.680 | 4.680 | 101,200 |
| 2025-09-05 | 4.760 | 4.900 | 4.720 | 4.720 | 4.720 | 6,800 |
| 2025-09-04 | 4.950 | 4.960 | 4.700 | 4.770 | 4.770 | 31,000 |
| 2025-09-03 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 0 |
| 2025-09-02 | 4.920 | 5.000 | 4.800 | 5.000 | 5.000 | 15,200 |
| 2025-09-01 | 5.070 | 5.070 | 4.930 | 4.960 | 4.960 | 61,200 |
| 2025-08-29 | 4.990 | 5.220 | 4.930 | 5.010 | 5.010 | 81,600 |
| 2025-08-28 | 4.920 | 5.050 | 4.920 | 5.000 | 5.000 | 33,800 |
| 2025-08-27 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 31,200 |
| 2025-08-26 | 4.920 | 5.200 | 4.920 | 5.110 | 5.110 | 44,400 |
| 2025-08-25 | 5.010 | 5.230 | 4.800 | 5.230 | 5.230 | 91,800 |
| 2025-08-22 | 5.040 | 5.310 | 4.930 | 5.000 | 5.000 | 139,400 |
| 2025-08-21 | 5.130 | 5.150 | 5.030 | 5.040 | 5.040 | 43,600 |
| 2025-08-20 | 5.230 | 5.240 | 5.010 | 5.140 | 5.140 | 119,800 |
| 2025-08-19 | 4.730 | 5.300 | 4.700 | 5.240 | 5.240 | 544,400 |
| 2025-08-18 | 4.570 | 4.700 | 4.560 | 4.700 | 4.700 | 104,600 |
| 2025-08-15 | 4.580 | 4.610 | 4.450 | 4.570 | 4.570 | 42,000 |
| 2025-08-14 | 4.500 | 4.580 | 4.500 | 4.580 | 4.580 | 55,600 |
| 2025-08-13 | 4.580 | 4.580 | 4.410 | 4.500 | 4.500 | 65,800 |
| 2025-08-12 | 4.620 | 4.620 | 4.550 | 4.590 | 4.590 | 30,400 |
| 2025-08-11 | 4.690 | 4.700 | 4.500 | 4.520 | 4.520 | 110,600 |
| 2025-08-08 | 4.420 | 4.670 | 4.420 | 4.630 | 4.630 | 16,400 |
| 2025-08-07 | 4.820 | 4.820 | 4.590 | 4.610 | 4.610 | 79,600 |
| 2025-08-06 | 4.660 | 4.900 | 4.660 | 4.820 | 4.820 | 144,000 |
| 2025-08-05 | 4.430 | 4.800 | 4.430 | 4.610 | 4.610 | 110,600 |
| 2025-08-04 | 4.350 | 4.410 | 4.300 | 4.410 | 4.410 | 40,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.