Zhejiang Taimei Med Tech Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 3.450 | 3.660 | 3.450 | 3.660 | 3.660 | 25,800 |
| 2025-05-07 | 3.430 | 3.540 | 3.430 | 3.540 | 3.540 | 3,400 |
| 2025-05-06 | 3.350 | 3.480 | 3.350 | 3.480 | 3.480 | 7,400 |
| 2025-05-02 | 3.480 | 3.480 | 3.320 | 3.450 | 3.450 | 11,600 |
| 2025-04-30 | 3.410 | 3.460 | 3.300 | 3.460 | 3.460 | 11,800 |
| 2025-04-29 | 3.420 | 3.430 | 3.270 | 3.430 | 3.430 | 7,800 |
| 2025-04-28 | 3.430 | 3.450 | 3.280 | 3.420 | 3.420 | 13,800 |
| 2025-04-25 | 3.230 | 3.450 | 3.230 | 3.450 | 3.450 | 14,200 |
| 2025-04-24 | 3.460 | 3.470 | 3.450 | 3.460 | 3.460 | 8,000 |
| 2025-04-23 | 3.450 | 3.670 | 3.400 | 3.460 | 3.460 | 42,600 |
| 2025-04-22 | 3.160 | 3.520 | 3.150 | 3.430 | 3.430 | 43,600 |
| 2025-04-17 | 3.200 | 3.220 | 3.190 | 3.190 | 3.190 | 5,400 |
| 2025-04-16 | 3.180 | 3.210 | 3.160 | 3.210 | 3.210 | 96,800 |
| 2025-04-15 | 3.300 | 3.340 | 3.160 | 3.190 | 3.190 | 39,000 |
| 2025-04-14 | 3.160 | 3.370 | 3.160 | 3.350 | 3.350 | 34,800 |
| 2025-04-11 | 3.150 | 3.280 | 3.100 | 3.150 | 3.150 | 24,000 |
| 2025-04-10 | 3.370 | 3.370 | 3.150 | 3.150 | 3.150 | 50,600 |
| 2025-04-09 | 3.100 | 3.180 | 3.070 | 3.170 | 3.170 | 83,000 |
| 2025-04-08 | 3.200 | 3.320 | 3.100 | 3.100 | 3.100 | 87,800 |
| 2025-04-07 | 3.100 | 3.250 | 3.060 | 3.140 | 3.140 | 180,600 |
| 2025-04-03 | 3.530 | 3.850 | 3.530 | 3.850 | 3.850 | 28,400 |
| 2025-04-02 | 3.620 | 3.860 | 3.600 | 3.860 | 3.860 | 37,000 |
| 2025-04-01 | 3.610 | 3.670 | 3.610 | 3.660 | 3.660 | 16,000 |
| 2025-03-31 | 3.700 | 3.700 | 3.550 | 3.570 | 3.570 | 87,000 |
| 2025-03-28 | 3.860 | 3.900 | 3.710 | 3.720 | 3.720 | 33,000 |
| 2025-03-27 | 3.960 | 3.970 | 3.960 | 3.970 | 3.970 | 8,400 |
| 2025-03-26 | 4.170 | 4.180 | 3.710 | 3.960 | 3.960 | 33,600 |
| 2025-03-25 | 4.180 | 4.200 | 3.700 | 4.180 | 4.180 | 51,600 |
| 2025-03-24 | 4.200 | 4.200 | 4.000 | 4.180 | 4.180 | 55,400 |
| 2025-03-21 | 4.250 | 4.270 | 4.250 | 4.270 | 4.270 | 29,600 |
| 2025-03-20 | 4.310 | 4.460 | 4.270 | 4.460 | 4.460 | 34,200 |
| 2025-03-19 | 4.380 | 4.380 | 4.310 | 4.310 | 4.310 | 66,400 |
| 2025-03-18 | 4.670 | 4.670 | 4.350 | 4.380 | 4.380 | 60,400 |
| 2025-03-17 | 4.650 | 4.650 | 4.350 | 4.490 | 4.490 | 88,800 |
| 2025-03-14 | 4.300 | 4.670 | 4.300 | 4.500 | 4.500 | 107,600 |
| 2025-03-13 | 4.210 | 4.450 | 4.210 | 4.300 | 4.300 | 44,800 |
| 2025-03-12 | 4.390 | 4.390 | 4.300 | 4.300 | 4.300 | 77,000 |
| 2025-03-11 | 4.370 | 4.700 | 4.350 | 4.380 | 4.380 | 43,200 |
| 2025-03-10 | 4.600 | 4.600 | 4.350 | 4.370 | 4.370 | 15,400 |
| 2025-03-07 | 4.510 | 4.600 | 4.350 | 4.600 | 4.600 | 53,400 |
| 2025-03-06 | 4.380 | 4.640 | 4.380 | 4.520 | 4.520 | 56,600 |
| 2025-03-05 | 4.400 | 4.640 | 4.400 | 4.610 | 4.610 | 54,000 |
| 2025-03-04 | 4.420 | 4.420 | 4.260 | 4.400 | 4.400 | 12,800 |
| 2025-03-03 | 4.240 | 4.490 | 4.240 | 4.490 | 4.490 | 51,400 |
| 2025-02-28 | 4.310 | 4.310 | 4.190 | 4.240 | 4.240 | 94,600 |
| 2025-02-27 | 4.340 | 4.410 | 4.230 | 4.320 | 4.320 | 94,000 |
| 2025-02-26 | 4.450 | 4.500 | 4.390 | 4.410 | 4.410 | 108,400 |
| 2025-02-25 | 4.160 | 4.500 | 4.150 | 4.450 | 4.450 | 60,000 |
| 2025-02-24 | 4.600 | 4.600 | 4.260 | 4.280 | 4.280 | 151,200 |
| 2025-02-21 | 4.680 | 4.700 | 4.470 | 4.660 | 4.660 | 126,400 |
| 2025-02-20 | 4.650 | 4.680 | 4.480 | 4.680 | 4.680 | 155,800 |
| 2025-02-19 | 4.990 | 4.990 | 4.630 | 4.670 | 4.670 | 319,800 |
| 2025-02-18 | 5.100 | 5.200 | 4.500 | 4.850 | 4.850 | 384,600 |
| 2025-02-17 | 4.900 | 5.380 | 4.770 | 4.930 | 4.930 | 269,600 |
| 2025-02-14 | 5.100 | 5.100 | 4.710 | 5.010 | 5.010 | 255,200 |
| 2025-02-13 | 5.700 | 5.700 | 4.800 | 4.860 | 4.860 | 226,800 |
| 2025-02-12 | 5.000 | 5.880 | 4.600 | 5.000 | 5.000 | 511,400 |
| 2025-02-11 | 5.320 | 5.380 | 4.900 | 5.050 | 5.050 | 439,400 |
| 2025-02-10 | 3.710 | 5.850 | 3.700 | 5.320 | 5.320 | 1,557,000 |
| 2025-02-07 | 3.500 | 3.770 | 3.460 | 3.690 | 3.690 | 149,400 |
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.