Guangdong TianYiMa Information Industry Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	54.290	56.900	53.200	56.360	40.206	5,363,400
2026-04-21	54.740	54.850	53.100	53.700	38.309	1,841,931
2026-04-20	55.190	56.000	54.300	54.510	38.886	2,916,730
2026-04-17	56.180	56.550	54.450	55.200	39.379	4,150,553
2026-04-16	52.420	56.980	52.150	56.010	39.956	6,300,747
2026-04-15	50.680	53.220	50.280	52.250	37.274	3,987,002
2026-04-14	50.780	50.920	49.580	50.250	35.847	1,314,703
2026-04-13	49.500	50.490	48.830	49.750	35.491	1,377,084
2026-04-10	49.930	51.600	49.330	50.180	35.798	2,412,060
2026-04-09	49.610	49.630	48.500	49.090	35.020	1,816,262
2026-04-08	48.890	50.350	48.890	50.200	35.812	1,860,654
2026-04-07	48.970	48.970	47.750	47.890	34.164	1,287,164
2026-04-03	49.870	49.870	47.820	48.210	34.392	1,710,104
2026-04-02	50.400	51.160	49.050	49.350	35.205	2,519,608
2026-04-01	50.340	51.370	46.580	50.830	36.261	3,510,280
2026-03-31	49.760	52.620	49.000	49.120	35.041	4,293,584
2026-03-30	49.200	49.640	48.380	49.080	35.013	2,105,097
2026-03-27	46.850	50.800	46.400	49.600	35.384	3,009,916
2026-03-26	47.900	48.370	46.490	46.850	33.422	1,242,640
2026-03-25	47.170	48.500	47.070	47.590	33.950	1,674,680
2026-03-24	45.510	47.180	44.800	47.080	33.586	2,541,140
2026-03-23	46.490	48.980	43.540	44.200	31.531	3,505,180
2026-03-20	50.160	51.290	48.150	48.270	34.435	1,922,592
2026-03-19	50.430	51.230	49.760	50.160	35.783	1,385,440
2026-03-18	49.710	51.280	49.710	51.140	36.482	1,211,588
2026-03-17	52.300	52.380	49.570	49.700	35.455	1,298,640
2026-03-16	50.970	52.770	50.360	51.660	36.853	1,642,172
2026-03-13	50.980	51.790	50.780	51.010	36.390	2,214,924
2026-03-12	52.380	53.640	51.510	52.030	37.117	2,531,335
2026-03-11	52.730	53.020	51.810	52.390	37.374	1,945,549
2026-03-10	53.410	54.280	52.470	52.620	37.538	3,155,266
2026-03-09	50.000	53.160	49.550	52.890	37.731	4,364,409
2026-03-06	47.710	52.250	47.700	51.150	36.489	4,380,390
2026-03-05	47.460	48.290	47.080	47.600	33.957	1,749,468
2026-03-04	47.690	48.170	46.250	46.500	33.172	2,241,372
2026-03-03	49.800	50.200	47.500	47.650	33.993	1,963,920
2026-03-02	51.600	51.730	49.490	49.800	35.526	2,574,040
2026-02-27	51.200	52.570	50.820	52.400	37.381	2,104,389
2026-02-26	51.310	51.460	50.610	51.370	36.646	1,957,900
2026-02-25	51.790	51.890	51.100	51.310	36.604	1,503,247
2026-02-24	53.000	53.000	51.230	51.880	37.010	1,854,749
2026-02-13	52.870	53.600	51.880	51.980	37.082	2,071,363
2026-02-12	51.450	53.900	50.680	53.360	38.066	3,796,704
2026-02-11	52.300	52.350	50.910	50.920	36.325	2,185,988
2026-02-10	52.500	52.970	50.000	52.530	37.474	1,743,602
2026-02-09	52.880	52.880	51.930	52.340	37.338	1,582,630
2026-02-06	51.610	52.490	51.020	51.860	36.996	1,671,082
2026-02-05	53.750	53.910	51.510	51.600	36.810	2,802,240
2026-02-04	53.680	54.500	52.380	54.190	38.658	2,882,530
2026-02-03	54.400	54.940	52.510	53.570	38.216	3,855,707
2026-02-02	56.550	57.460	54.000	54.210	38.672	4,202,431
2026-01-30	54.220	57.500	54.000	56.610	40.385	6,376,042
2026-01-29	55.000	56.450	53.070	54.600	38.951	5,084,102
2026-01-28	52.050	57.360	52.050	56.560	40.349	7,665,676
2026-01-27	52.880	53.400	50.800	52.380	37.367	2,786,280
2026-01-26	53.900	54.980	52.300	53.210	37.959	2,490,825
2026-01-23	53.220	54.100	52.780	53.870	38.430	2,603,015
2026-01-22	53.550	54.170	52.800	53.100	37.881	1,936,288
2026-01-21	52.980	53.680	52.380	53.400	38.095	2,553,856
2026-01-20	54.640	55.270	52.400	53.040	37.838	2,730,644

← NewerPage 3 of 20 · 1,196 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.