Guangdong TianYiMa Information Industry Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	26.190	26.460	25.000	26.320	18.691	1,786,880
2024-01-23	26.110	26.330	25.520	26.180	18.592	1,816,896
2024-01-22	27.900	28.190	25.860	26.020	18.478	1,899,744
2024-01-19	28.500	28.640	27.880	27.900	19.813	1,010,632
2024-01-18	28.900	29.150	27.800	28.500	20.239	1,964,202
2024-01-17	29.580	29.730	28.820	28.940	20.552	921,480
2024-01-16	29.680	29.800	28.940	29.520	20.964	1,363,164
2024-01-15	30.420	30.420	30.420	30.420	21.603	0
2024-01-12	31.000	31.170	30.420	30.420	21.603	948,220
2024-01-11	30.310	31.000	29.860	30.920	21.958	1,086,311
2024-01-10	30.580	30.960	29.830	30.150	21.411	1,266,020
2024-01-09	30.830	31.270	30.550	30.850	21.908	1,311,072
2024-01-08	31.480	31.480	30.660	30.750	21.837	967,960
2024-01-05	31.810	32.050	31.000	31.250	22.192	1,225,028
2024-01-04	31.420	32.130	31.090	31.810	22.590	1,389,640
2024-01-03	32.200	32.380	31.240	31.460	22.341	1,733,900
2024-01-02	32.870	32.970	32.100	32.210	22.874	1,750,840
2023-12-29	31.010	32.630	31.010	32.430	23.030	2,048,844
2023-12-28	31.300	31.640	30.430	31.020	22.029	1,688,344
2023-12-27	30.440	31.050	30.440	30.990	22.007	1,618,288
2023-12-26	31.300	31.300	29.980	30.380	21.574	1,720,250
2023-12-25	31.750	32.100	30.750	31.100	22.086	1,660,652
2023-12-22	32.880	33.300	31.500	31.550	22.405	2,396,352
2023-12-21	33.500	33.520	32.500	33.200	23.577	1,652,112
2023-12-20	33.800	34.360	33.450	33.500	23.790	2,088,100
2023-12-19	32.980	33.850	32.480	33.690	23.925	1,419,124
2023-12-18	33.070	33.830	32.560	32.810	23.300	1,357,748
2023-12-15	33.510	33.860	33.010	33.280	23.634	1,129,242
2023-12-14	34.250	34.390	33.460	33.510	23.797	1,202,457
2023-12-13	34.400	34.750	33.860	33.890	24.067	1,334,144
2023-12-12	34.320	35.000	34.180	34.600	24.571	1,931,076
2023-12-11	33.940	34.440	33.320	34.370	24.408	2,081,492
2023-12-08	34.700	35.160	33.700	33.990	24.138	2,267,869
2023-12-07	33.890	35.190	33.830	34.810	24.720	3,376,083
2023-12-06	33.470	34.700	32.990	34.110	24.223	2,138,157
2023-12-05	34.440	34.750	33.460	33.600	23.861	1,979,880
2023-12-04	35.000	35.650	34.600	34.620	24.585	2,173,942
2023-12-01	33.940	35.170	33.780	34.980	24.841	1,943,363
2023-11-30	33.630	34.290	33.430	34.000	24.145	1,495,452
2023-11-29	34.350	34.370	33.760	33.830	24.024	1,359,428
2023-11-28	35.000	35.180	33.960	34.210	24.294	2,485,278
2023-11-27	34.010	35.500	33.930	34.260	24.330	1,820,448
2023-11-24	35.380	35.570	34.000	34.190	24.280	1,701,975
2023-11-23	35.260	35.540	34.550	35.190	24.990	2,062,510
2023-11-22	34.780	36.060	34.780	35.380	25.125	3,071,790
2023-11-21	35.540	35.550	34.690	34.810	24.720	1,648,123
2023-11-20	35.350	35.700	35.070	35.320	25.082	1,490,797
2023-11-17	35.020	35.840	35.020	35.350	25.104	1,619,392
2023-11-16	35.510	35.900	35.050	35.450	25.175	1,943,095
2023-11-15	36.270	36.450	35.470	35.650	25.317	2,573,254
2023-11-14	35.810	36.450	35.500	36.190	25.700	4,081,016
2023-11-13	34.320	36.080	34.320	35.840	25.452	3,658,496
2023-11-10	34.950	35.170	33.950	34.300	24.358	3,113,740
2023-11-09	35.000	36.440	34.990	35.390	25.132	5,924,216
2023-11-08	33.740	35.570	33.710	34.770	24.692	3,818,448
2023-11-07	33.480	33.900	33.100	33.680	23.918	1,502,144
2023-11-06	32.420	33.430	32.420	33.420	23.733	2,028,320
2023-11-03	31.650	32.580	31.640	32.160	22.838	1,699,376
2023-11-02	31.760	32.170	31.630	31.640	22.469	1,439,480
2023-11-01	32.470	32.480	31.690	31.730	22.533	1,737,558

← NewerPage 12 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.