Zhejiang Taimei Med Tech Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 4.430 | 4.440 | 4.390 | 4.410 | 4.410 | 46,000 |
| 2025-07-31 | 4.560 | 4.580 | 4.410 | 4.500 | 4.500 | 73,400 |
| 2025-07-30 | 4.700 | 4.700 | 4.410 | 4.550 | 4.550 | 71,400 |
| 2025-07-29 | 4.890 | 4.890 | 4.800 | 4.800 | 4.800 | 72,600 |
| 2025-07-28 | 4.800 | 4.970 | 4.800 | 4.890 | 4.890 | 204,200 |
| 2025-07-25 | 4.370 | 4.700 | 4.370 | 4.700 | 4.700 | 215,000 |
| 2025-07-24 | 4.230 | 4.500 | 4.230 | 4.410 | 4.410 | 123,800 |
| 2025-07-23 | 4.240 | 4.850 | 4.220 | 4.700 | 4.700 | 682,800 |
| 2025-07-22 | 3.760 | 4.390 | 3.760 | 4.210 | 4.210 | 607,000 |
| 2025-07-21 | 3.580 | 3.780 | 3.580 | 3.760 | 3.760 | 232,200 |
| 2025-07-18 | 3.570 | 3.570 | 3.570 | 3.570 | 3.570 | 4,600 |
| 2025-07-17 | 3.570 | 3.570 | 3.570 | 3.570 | 3.570 | 4,000 |
| 2025-07-16 | 3.550 | 3.600 | 3.550 | 3.570 | 3.570 | 10,400 |
| 2025-07-15 | 3.650 | 3.650 | 3.560 | 3.600 | 3.600 | 83,400 |
| 2025-07-14 | 3.400 | 3.500 | 3.400 | 3.480 | 3.480 | 28,800 |
| 2025-07-11 | 3.380 | 3.460 | 3.380 | 3.400 | 3.400 | 50,200 |
| 2025-07-10 | 3.430 | 3.480 | 3.420 | 3.420 | 3.420 | 53,800 |
| 2025-07-09 | 3.350 | 3.430 | 3.350 | 3.430 | 3.430 | 44,200 |
| 2025-07-08 | 3.370 | 3.420 | 3.310 | 3.420 | 3.420 | 65,400 |
| 2025-07-07 | 3.330 | 3.400 | 3.330 | 3.390 | 3.390 | 31,200 |
| 2025-07-04 | 3.320 | 3.390 | 3.320 | 3.380 | 3.380 | 20,200 |
| 2025-07-03 | 3.400 | 3.400 | 3.320 | 3.380 | 3.380 | 25,400 |
| 2025-07-02 | 3.420 | 3.430 | 3.400 | 3.400 | 3.400 | 64,800 |
| 2025-06-30 | 3.360 | 3.400 | 3.330 | 3.400 | 3.400 | 60,200 |
| 2025-06-27 | 3.360 | 3.360 | 3.310 | 3.360 | 3.360 | 19,000 |
| 2025-06-26 | 3.370 | 3.460 | 3.370 | 3.370 | 3.370 | 24,200 |
| 2025-06-25 | 3.390 | 3.500 | 3.360 | 3.500 | 3.500 | 22,800 |
| 2025-06-24 | 3.310 | 3.640 | 3.310 | 3.490 | 3.490 | 65,800 |
| 2025-06-23 | 3.360 | 3.360 | 3.310 | 3.310 | 3.310 | 47,200 |
| 2025-06-20 | 3.360 | 3.370 | 3.330 | 3.350 | 3.350 | 12,600 |
| 2025-06-19 | 3.370 | 3.370 | 3.360 | 3.360 | 3.360 | 4,800 |
| 2025-06-18 | 3.380 | 3.390 | 3.380 | 3.380 | 3.380 | 30,600 |
| 2025-06-17 | 3.390 | 3.390 | 3.390 | 3.390 | 3.390 | 11,600 |
| 2025-06-16 | 3.360 | 3.470 | 3.360 | 3.390 | 3.390 | 21,200 |
| 2025-06-13 | 3.500 | 3.500 | 3.400 | 3.470 | 3.470 | 45,600 |
| 2025-06-12 | 3.370 | 3.390 | 3.360 | 3.390 | 3.390 | 12,600 |
| 2025-06-11 | 3.490 | 3.600 | 3.400 | 3.400 | 3.400 | 105,400 |
| 2025-06-10 | 3.400 | 3.420 | 3.380 | 3.400 | 3.400 | 31,000 |
| 2025-06-09 | 3.360 | 3.400 | 3.360 | 3.400 | 3.400 | 8,400 |
| 2025-06-06 | 3.370 | 3.370 | 3.370 | 3.370 | 3.370 | 1,200 |
| 2025-06-05 | 3.350 | 3.380 | 3.350 | 3.370 | 3.370 | 10,800 |
| 2025-06-04 | 3.360 | 3.410 | 3.350 | 3.400 | 3.400 | 23,000 |
| 2025-06-03 | 3.360 | 3.480 | 3.320 | 3.340 | 3.340 | 13,600 |
| 2025-06-02 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 10,200 |
| 2025-05-30 | 3.400 | 3.400 | 3.280 | 3.390 | 3.390 | 56,800 |
| 2025-05-29 | 3.460 | 3.460 | 3.400 | 3.400 | 3.400 | 35,800 |
| 2025-05-28 | 3.440 | 3.470 | 3.440 | 3.460 | 3.460 | 13,400 |
| 2025-05-27 | 3.670 | 3.670 | 3.440 | 3.470 | 3.470 | 6,000 |
| 2025-05-26 | 3.410 | 3.520 | 3.410 | 3.520 | 3.520 | 10,200 |
| 2025-05-23 | 3.410 | 3.540 | 3.410 | 3.540 | 3.540 | 6,400 |
| 2025-05-22 | 3.350 | 3.500 | 3.350 | 3.400 | 3.400 | 31,000 |
| 2025-05-21 | 3.340 | 3.410 | 3.340 | 3.350 | 3.350 | 12,400 |
| 2025-05-20 | 3.360 | 3.460 | 3.320 | 3.460 | 3.460 | 4,400 |
| 2025-05-19 | 3.480 | 3.480 | 3.300 | 3.460 | 3.460 | 14,000 |
| 2025-05-16 | 3.390 | 3.490 | 3.390 | 3.490 | 3.490 | 17,400 |
| 2025-05-15 | 3.300 | 3.570 | 3.300 | 3.570 | 3.570 | 25,600 |
| 2025-05-14 | 3.350 | 3.490 | 3.350 | 3.450 | 3.450 | 41,800 |
| 2025-05-13 | 3.470 | 3.520 | 3.300 | 3.300 | 3.300 | 266,200 |
| 2025-05-12 | 3.770 | 3.780 | 3.590 | 3.780 | 3.780 | 18,600 |
| 2025-05-09 | 3.650 | 3.780 | 3.650 | 3.780 | 3.780 | 395,200 |
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.