Guangdong TianYiMa Information Industry Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	30.330	30.820	26.950	30.820	30.820	4,446,230
2026-07-20	34.430	34.520	28.340	29.630	29.630	5,193,151
2026-07-17	31.110	34.220	30.280	33.300	33.300	6,141,285
2026-07-16	31.760	32.480	31.450	31.470	31.470	2,134,825
2026-07-15	33.220	33.540	31.950	32.160	32.160	2,548,807
2026-07-14	33.130	33.960	32.180	33.510	33.510	2,581,171
2026-07-13	36.680	36.930	33.360	33.410	33.410	3,868,283
2026-07-10	34.550	39.880	34.370	36.950	36.950	5,619,886
2026-07-09	35.470	36.290	33.810	35.100	35.100	3,556,965
2026-07-08	36.430	37.500	34.800	35.850	35.850	3,388,313
2026-07-07	37.110	38.440	36.230	36.410	36.410	2,688,092
2026-07-06	39.800	40.540	37.260	37.900	37.900	4,082,343
2026-07-03	41.520	42.300	40.080	40.190	40.190	4,668,576
2026-07-02	44.300	44.470	41.620	41.920	41.920	6,775,644
2026-07-01	48.940	49.430	44.720	45.510	45.510	9,761,409
2026-06-30	46.790	49.990	46.040	49.750	49.750	7,673,221
2026-06-29	45.780	47.780	44.800	47.050	47.050	7,014,769
2026-06-26	43.690	47.180	43.210	45.770	45.770	7,926,437
2026-06-25	43.970	46.580	42.920	44.130	44.130	4,849,639
2026-06-24	44.100	44.550	42.610	44.350	44.350	3,745,363
2026-06-23	44.500	46.080	43.690	44.540	44.540	3,775,938
2026-06-22	44.210	45.800	42.950	44.890	44.890	6,297,115
2026-06-18	43.910	45.790	43.280	44.190	44.190	5,795,119
2026-06-17	43.800	46.000	43.150	43.870	43.870	7,766,519
2026-06-16	40.200	45.040	38.890	43.820	43.820	7,839,761
2026-06-15	37.779	40.250	37.514	39.479	39.429	5,075,571
2026-06-12	53.710	53.990	51.800	52.400	37.381	2,620,896
2026-06-11	53.040	54.600	52.060	52.900	37.738	3,018,621
2026-06-10	55.550	56.830	52.700	53.510	38.173	3,482,175
2026-06-09	56.960	57.000	54.030	55.050	39.272	4,447,730
2026-06-08	49.800	58.800	49.650	56.750	40.484	7,321,308
2026-06-05	51.090	51.800	49.310	51.420	36.682	2,260,036
2026-06-04	52.230	52.230	50.660	51.320	36.611	2,415,018
2026-06-03	53.000	55.310	51.710	52.620	37.538	3,038,694
2026-06-02	53.050	54.390	50.890	53.010	37.816	3,256,111
2026-06-01	57.560	58.380	52.800	53.100	37.881	5,250,509
2026-05-29	59.620	61.590	56.310	56.550	40.342	7,392,883
2026-05-28	52.550	59.510	52.080	58.490	41.726	7,407,773
2026-05-27	53.010	53.850	50.350	50.680	36.154	2,500,605
2026-05-26	54.450	55.530	52.250	53.200	37.952	3,433,546
2026-05-25	57.460	57.970	54.150	55.300	39.450	3,835,690
2026-05-22	56.310	58.000	54.850	57.520	41.034	3,408,094
2026-05-21	57.980	58.760	54.600	54.700	39.022	3,101,634
2026-05-20	58.140	58.500	56.540	57.330	40.898	2,168,320
2026-05-19	58.310	59.100	57.180	58.160	41.490	1,857,870
2026-05-18	57.570	59.140	57.000	58.200	41.519	1,929,334
2026-05-15	59.680	60.340	56.970	57.620	41.105	3,266,324
2026-05-14	62.460	62.750	59.610	59.680	42.575	2,940,813
2026-05-13	58.850	62.790	57.910	62.010	44.237	5,163,468
2026-05-12	59.500	60.180	58.300	58.850	41.983	2,476,713
2026-05-11	60.210	61.610	59.090	59.510	42.453	3,416,952
2026-05-08	59.370	60.700	59.010	60.290	43.010	3,579,349
2026-05-07	57.820	61.300	57.000	59.660	42.560	5,425,614
2026-05-06	54.990	58.400	54.990	58.100	41.447	5,609,203
2026-04-30	54.540	55.500	54.000	54.550	38.915	2,279,326
2026-04-29	53.020	55.500	53.020	54.520	38.894	3,148,842
2026-04-28	55.030	56.280	53.510	53.870	38.430	5,267,257
2026-04-27	53.120	53.990	52.360	53.230	37.973	2,552,687
2026-04-24	52.570	54.200	51.300	53.150	37.916	4,154,936
2026-04-23	56.600	56.600	53.800	54.230	38.687	3,246,979

← NewerPage 2 of 3 · 121 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.