Zhejiang Taimei Med Tech Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 3.020 | 3.600 | 3.020 | 3.600 | 3.600 | 163,200 |
| 2025-02-05 | 3.120 | 3.400 | 3.120 | 3.300 | 3.300 | 69,200 |
| 2025-02-04 | 3.200 | 3.250 | 3.040 | 3.180 | 3.180 | 57,400 |
| 2025-02-03 | 3.130 | 3.320 | 3.020 | 3.200 | 3.200 | 168,200 |
| 2025-01-28 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 16,800 |
| 2025-01-27 | 3.390 | 3.390 | 3.310 | 3.370 | 3.370 | 15,200 |
| 2025-01-24 | 3.580 | 3.580 | 3.250 | 3.390 | 3.390 | 69,800 |
| 2025-01-23 | 3.450 | 3.450 | 3.310 | 3.380 | 3.380 | 6,000 |
| 2025-01-22 | 3.310 | 3.660 | 3.300 | 3.450 | 3.450 | 20,800 |
| 2025-01-21 | 3.370 | 3.390 | 3.220 | 3.310 | 3.310 | 44,400 |
| 2025-01-20 | 3.680 | 3.700 | 3.300 | 3.380 | 3.380 | 15,200 |
| 2025-01-17 | 3.600 | 3.770 | 3.600 | 3.700 | 3.700 | 23,400 |
| 2025-01-16 | 3.390 | 3.850 | 3.340 | 3.600 | 3.600 | 18,400 |
| 2025-01-15 | 3.500 | 3.500 | 3.290 | 3.390 | 3.390 | 21,400 |
| 2025-01-14 | 3.180 | 4.200 | 3.180 | 3.560 | 3.560 | 121,600 |
| 2025-01-13 | 3.500 | 3.500 | 3.100 | 3.250 | 3.250 | 226,400 |
| 2025-01-10 | 3.810 | 3.810 | 3.500 | 3.500 | 3.500 | 122,400 |
| 2025-01-09 | 4.010 | 4.200 | 3.870 | 3.870 | 3.870 | 76,800 |
| 2025-01-08 | 4.280 | 4.280 | 4.000 | 4.010 | 4.010 | 72,800 |
| 2025-01-07 | 4.120 | 4.280 | 4.000 | 4.280 | 4.280 | 75,600 |
| 2025-01-06 | 4.000 | 4.250 | 4.000 | 4.160 | 4.160 | 47,800 |
| 2025-01-03 | 4.020 | 4.300 | 4.000 | 4.250 | 4.250 | 41,600 |
| 2025-01-02 | 4.280 | 4.280 | 3.800 | 4.030 | 4.030 | 206,400 |
| 2024-12-31 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 122,400 |
| 2024-12-30 | 4.800 | 4.810 | 4.240 | 4.550 | 4.550 | 182,400 |
| 2024-12-27 | 4.920 | 4.990 | 4.800 | 4.800 | 4.800 | 106,200 |
| 2024-12-24 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 71,000 |
| 2024-12-23 | 5.050 | 5.180 | 5.000 | 5.060 | 5.060 | 98,200 |
| 2024-12-20 | 5.050 | 5.150 | 5.000 | 5.020 | 5.020 | 41,000 |
| 2024-12-19 | 5.110 | 5.200 | 5.100 | 5.160 | 5.160 | 48,600 |
| 2024-12-18 | 5.180 | 5.320 | 5.110 | 5.250 | 5.250 | 47,400 |
| 2024-12-17 | 5.260 | 5.340 | 5.180 | 5.180 | 5.180 | 22,400 |
| 2024-12-16 | 5.360 | 5.360 | 5.160 | 5.300 | 5.300 | 27,400 |
| 2024-12-13 | 5.200 | 5.500 | 5.010 | 5.410 | 5.410 | 226,400 |
| 2024-12-12 | 5.100 | 5.250 | 5.060 | 5.250 | 5.250 | 56,600 |
| 2024-12-11 | 5.160 | 5.240 | 5.000 | 5.180 | 5.180 | 86,400 |
| 2024-12-10 | 5.280 | 5.280 | 5.140 | 5.160 | 5.160 | 108,600 |
| 2024-12-09 | 5.160 | 5.300 | 5.110 | 5.280 | 5.280 | 135,600 |
| 2024-12-06 | 5.200 | 5.310 | 5.200 | 5.220 | 5.220 | 45,800 |
| 2024-12-05 | 5.200 | 5.320 | 5.160 | 5.320 | 5.320 | 82,800 |
| 2024-12-04 | 5.140 | 5.320 | 5.140 | 5.280 | 5.280 | 45,800 |
| 2024-12-03 | 5.240 | 5.380 | 5.180 | 5.330 | 5.330 | 100,000 |
| 2024-12-02 | 5.350 | 5.350 | 5.210 | 5.300 | 5.300 | 48,600 |
| 2024-11-29 | 5.190 | 5.420 | 5.160 | 5.360 | 5.360 | 113,400 |
| 2024-11-28 | 5.300 | 5.380 | 5.140 | 5.300 | 5.300 | 87,800 |
| 2024-11-27 | 5.180 | 5.370 | 5.180 | 5.330 | 5.330 | 68,400 |
| 2024-11-26 | 5.480 | 5.500 | 5.250 | 5.380 | 5.380 | 64,600 |
| 2024-11-25 | 5.460 | 5.460 | 5.320 | 5.380 | 5.380 | 25,600 |
| 2024-11-22 | 5.600 | 5.600 | 5.320 | 5.460 | 5.460 | 78,600 |
| 2024-11-21 | 5.290 | 5.740 | 5.290 | 5.600 | 5.600 | 262,000 |
| 2024-11-20 | 5.200 | 5.340 | 5.070 | 5.300 | 5.300 | 79,400 |
| 2024-11-19 | 5.200 | 5.300 | 5.180 | 5.200 | 5.200 | 89,400 |
| 2024-11-18 | 5.170 | 5.250 | 4.990 | 5.230 | 5.230 | 130,600 |
| 2024-11-15 | 5.310 | 5.310 | 5.010 | 5.270 | 5.270 | 121,400 |
| 2024-11-14 | 5.430 | 5.430 | 5.140 | 5.310 | 5.310 | 89,200 |
| 2024-11-13 | 5.500 | 5.500 | 5.240 | 5.430 | 5.430 | 275,000 |
| 2024-11-12 | 5.760 | 5.760 | 5.550 | 5.560 | 5.560 | 176,400 |
| 2024-11-11 | 5.800 | 5.930 | 5.700 | 5.910 | 5.910 | 115,600 |
| 2024-11-08 | 5.900 | 6.000 | 5.850 | 5.930 | 5.930 | 133,200 |
| 2024-11-07 | 5.890 | 5.980 | 5.890 | 5.900 | 5.900 | 113,200 |
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.