Guangdong TianYiMa Information Industry Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	22.180	22.210	21.390	21.630	15.430	5,260,976
2024-07-25	21.860	22.270	21.450	22.170	15.816	5,931,436
2024-07-24	21.550	22.220	20.820	22.180	15.823	7,621,460
2024-07-23	21.810	22.410	21.450	21.550	15.373	7,011,732
2024-07-22	20.890	22.460	20.790	21.870	15.602	8,083,040
2024-07-19	20.600	21.280	20.420	20.670	14.746	4,187,120
2024-07-18	20.380	20.990	19.700	20.730	14.788	4,921,812
2024-07-17	22.000	22.100	20.660	20.730	14.788	6,345,914
2024-07-16	21.240	22.180	20.910	22.180	15.823	8,267,607
2024-07-15	21.380	21.530	20.570	21.530	15.359	6,048,560
2024-07-12	21.660	22.590	21.410	21.470	15.316	8,484,170
2024-07-11	21.190	22.790	21.190	22.060	15.666	12,740,204
2024-07-10	20.030	21.990	19.900	21.630	15.361	12,532,368
2024-07-09	20.720	20.840	19.210	20.400	14.487	10,945,141
2024-07-08	22.700	23.000	20.900	21.050	14.949	13,657,145
2024-07-05	19.190	22.700	18.500	22.700	16.120	10,671,161
2024-07-04	19.580	20.100	18.800	18.920	13.436	4,971,066
2024-07-03	21.370	21.500	19.860	19.980	14.189	7,169,820
2024-07-02	23.010	24.000	21.360	21.480	15.254	10,737,029
2024-07-01	20.530	21.220	19.900	20.900	14.842	6,728,885
2024-06-28	21.840	23.490	20.500	20.630	14.650	8,045,567
2024-06-27	20.000	21.190	19.950	20.770	14.750	8,445,892
2024-06-26	18.580	20.400	18.360	20.260	14.388	6,227,460
2024-06-25	18.310	18.980	18.310	18.650	13.244	2,352,982
2024-06-24	19.090	19.360	18.130	18.280	12.981	2,586,052
2024-06-21	19.710	19.800	19.280	19.370	13.756	3,510,724
2024-06-20	19.930	21.300	19.670	20.010	14.210	5,890,652
2024-06-19	19.500	20.250	19.470	19.930	14.153	3,252,620
2024-06-18	18.730	19.500	18.530	19.500	13.848	2,856,224
2024-06-17	18.800	19.120	18.650	18.760	13.322	1,636,880
2024-06-14	18.900	19.160	18.380	19.060	13.535	1,737,400
2024-06-13	18.870	19.300	18.610	18.930	13.443	2,171,411
2024-06-12	17.910	19.000	17.910	18.850	13.386	2,775,070
2024-06-11	17.910	18.050	17.280	18.050	12.818	2,324,140
2024-06-07	17.290	18.250	17.200	18.000	12.783	3,315,984
2024-06-06	18.030	18.390	16.680	16.980	12.058	3,441,824
2024-06-05	18.310	18.680	18.090	18.180	12.911	2,367,341
2024-06-04	19.230	19.390	18.110	18.600	13.209	4,309,867
2024-06-03	20.300	20.700	19.440	19.770	14.040	3,710,303
2024-05-31	20.050	20.740	19.970	20.460	14.530	3,579,002
2024-05-30	21.000	21.120	20.220	20.290	14.409	4,636,447
2024-05-29	21.300	21.800	20.810	21.230	15.076	6,981,987
2024-05-28	20.490	22.790	19.490	22.170	15.744	9,536,153
2024-05-27	20.070	22.740	19.540	21.350	15.162	6,909,849
2024-05-24	20.180	20.570	19.680	19.730	14.011	1,837,304
2024-05-23	20.720	20.900	20.050	20.270	14.395	1,802,752
2024-05-22	20.530	20.880	20.200	20.740	14.729	1,514,408
2024-05-21	20.580	21.110	20.400	20.700	14.700	2,030,336
2024-05-20	20.940	21.100	20.500	20.660	14.672	1,912,433
2024-05-17	20.880	20.980	20.400	20.970	14.892	1,840,389
2024-05-16	20.200	21.020	20.030	20.700	14.700	1,981,308
2024-05-15	19.980	20.600	19.580	20.130	14.295	1,732,462
2024-05-14	19.250	20.150	19.250	19.960	14.175	2,255,852
2024-05-13	20.250	20.250	19.050	19.150	13.599	2,383,518
2024-05-10	20.860	21.140	20.330	20.380	14.473	1,615,432
2024-05-09	20.610	21.170	20.610	20.920	14.856	1,473,430
2024-05-08	21.200	21.200	20.370	20.500	14.558	1,953,674
2024-05-07	20.800	21.200	20.520	21.080	14.970	1,785,702
2024-05-06	20.520	20.860	20.300	20.680	14.686	2,007,880
2024-04-30	20.400	20.810	19.750	20.100	14.274	2,168,040

← NewerPage 10 of 20 · 1,197 trading daysOlder →

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.