Guangdong TianYiMa Information Industry Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	33.300	36.500	32.930	34.550	34.550	4,260,963
2026-10-20	31.980	33.500	31.700	33.140	33.140	2,469,684
2026-10-19	31.980	33.440	31.410	32.880	32.880	2,604,933
2026-10-16	31.980	32.700	31.500	32.000	32.000	1,816,749
2026-10-15	32.090	33.000	31.000	31.260	31.260	1,773,856
2026-10-14	34.080	34.400	32.810	33.000	33.000	1,823,156
2026-10-13	31.500	34.680	30.760	34.250	34.250	3,251,739
2026-10-12	32.500	33.120	31.890	32.110	32.110	1,324,073
2026-10-09	33.000	33.140	31.150	32.860	32.860	1,692,140
2026-10-08	34.040	34.610	32.500	33.320	33.320	1,386,067
2026-09-30	35.480	35.480	33.900	33.910	33.910	1,416,760
2026-09-29	34.830	35.100	34.340	34.750	34.750	1,269,924
2026-09-28	35.930	36.360	34.310	34.700	34.700	2,411,613
2026-09-24	35.900	36.580	35.360	35.880	35.880	2,267,228
2026-09-23	37.600	37.600	35.550	35.900	35.900	5,392,534
2026-09-22	38.090	39.990	37.800	38.520	38.520	4,729,611
2026-09-21	36.980	38.600	36.960	38.090	38.090	3,799,394
2026-09-18	36.000	37.200	35.710	36.850	36.850	2,756,412
2026-09-17	36.630	37.490	35.010	35.700	35.700	3,658,368
2026-09-16	37.090	37.980	36.670	36.880	36.880	3,094,981
2026-09-15	37.600	38.760	37.140	37.420	37.420	4,414,483
2026-09-14	35.800	38.560	35.800	37.090	37.090	4,895,557
2026-09-11	36.700	36.750	33.750	35.650	35.650	4,997,142
2026-09-10	33.850	37.370	33.550	36.770	36.770	5,199,791
2026-09-09	34.340	34.620	33.730	33.850	33.850	994,339
2026-09-08	35.270	35.400	34.250	34.430	34.430	1,497,520
2026-09-07	34.080	35.280	33.660	35.090	35.090	1,929,640
2026-09-04	34.330	35.790	33.880	34.080	34.080	2,498,603
2026-09-03	33.720	34.600	33.660	34.150	34.150	1,839,240
2026-09-02	33.520	34.310	33.330	33.620	33.620	1,533,380
2026-09-01	34.280	34.450	33.640	34.020	34.020	1,881,467
2026-08-31	34.000	34.560	32.950	34.180	34.180	1,932,570
2026-08-28	35.210	35.770	34.330	34.380	34.380	1,863,600
2026-08-27	34.720	35.280	33.750	35.210	35.210	2,133,418
2026-08-26	34.870	35.100	33.470	34.160	34.160	1,775,700
2026-08-25	34.400	35.100	33.590	34.880	34.880	1,856,552
2026-08-24	35.000	35.800	33.760	34.480	34.480	1,682,569
2026-08-21	36.320	36.320	34.270	34.850	34.850	3,289,398
2026-08-20	35.990	36.480	35.200	36.050	36.050	1,669,296
2026-08-19	36.940	37.420	34.900	35.140	35.140	2,316,760
2026-08-18	36.630	37.700	36.520	37.500	37.500	2,129,026
2026-08-17	36.220	37.050	35.910	37.000	37.000	2,041,566
2026-08-14	36.210	36.750	35.500	36.370	36.370	1,703,335
2026-08-13	37.370	38.120	36.100	36.200	36.200	2,705,434
2026-08-12	36.650	37.360	36.240	37.320	37.320	2,167,220
2026-08-11	36.190	37.030	35.010	36.400	36.400	2,402,684
2026-08-10	35.800	36.690	34.900	36.280	36.280	2,606,970
2026-08-07	35.670	36.480	34.500	35.820	35.820	2,878,242
2026-08-06	35.900	37.690	35.270	35.790	35.790	3,690,480
2026-08-05	35.860	36.980	35.080	36.650	36.650	3,539,615
2026-08-04	33.880	36.160	33.580	35.950	35.950	3,773,826
2026-08-03	32.000	34.240	32.000	33.630	33.630	3,721,280
2026-07-31	31.080	32.160	30.260	31.700	31.700	3,675,094
2026-07-30	30.910	31.470	28.870	29.080	29.080	3,154,273
2026-07-29	31.630	32.200	30.260	30.910	30.910	2,811,923
2026-07-28	31.710	32.980	31.090	31.380	31.380	2,601,993
2026-07-27	29.400	32.150	28.880	31.950	31.950	4,141,979
2026-07-24	29.610	29.990	29.020	29.050	29.050	1,581,459
2026-07-23	30.390	30.900	29.780	30.200	30.200	2,061,260
2026-07-22	30.500	31.150	29.850	30.120	30.120	2,437,841

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-16	0.0700 CNY
2024-07-12	0.1000 CNY
2023-07-14	0.0806 CNY
2022-06-13	0.5600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.