Guangdong TianYiMa Information Industry Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	54.470	56.160	54.100	54.620	38.965	2,308,600
2026-01-16	55.850	55.890	54.100	54.830	39.115	2,263,728
2026-01-15	56.610	56.610	55.020	55.790	39.800	3,087,308
2026-01-14	55.120	57.200	55.030	56.430	40.256	5,808,003
2026-01-13	56.030	57.530	54.700	55.090	39.300	6,643,061
2026-01-12	52.580	55.800	52.050	55.010	39.243	5,721,664
2026-01-09	51.980	52.350	51.540	52.120	37.181	2,746,930
2026-01-08	52.600	52.750	51.400	51.710	36.889	3,603,623
2026-01-07	53.960	54.460	52.400	52.610	37.531	3,587,420
2026-01-06	53.080	54.630	52.300	53.960	38.494	4,552,258
2026-01-05	49.370	53.950	49.200	53.070	37.859	5,982,873
2025-12-31	48.910	50.200	47.550	49.080	35.013	4,532,781
2025-12-30	48.900	49.450	48.180	49.250	35.134	2,924,875
2025-12-29	48.420	49.850	48.200	48.900	34.884	3,398,564
2025-12-26	48.350	49.280	48.100	48.300	34.456	2,046,081
2025-12-25	48.510	48.660	47.580	48.580	34.656	1,718,029
2025-12-24	47.520	48.650	47.450	48.170	34.364	1,249,997
2025-12-23	47.830	48.240	46.990	47.520	33.900	1,691,200
2025-12-22	49.270	49.290	47.750	47.830	34.121	1,809,017
2025-12-19	48.300	49.500	47.890	49.270	35.148	2,052,422
2025-12-18	47.780	48.980	47.420	48.550	34.635	2,122,909
2025-12-17	48.420	49.420	47.000	47.910	34.178	2,115,720
2025-12-16	49.380	49.960	48.200	48.390	34.521	1,708,700
2025-12-15	49.340	50.800	48.810	49.350	35.205	2,072,085
2025-12-12	50.600	50.810	49.280	49.540	35.341	1,858,775
2025-12-11	52.060	52.060	50.390	50.600	36.097	1,803,398
2025-12-10	51.980	52.740	50.560	51.800	36.953	2,409,512
2025-12-09	51.240	52.820	51.020	52.000	37.096	2,509,220
2025-12-08	51.680	52.040	51.310	51.500	36.739	1,554,840
2025-12-05	50.620	51.500	50.100	51.270	36.575	1,454,877
2025-12-04	51.870	52.100	50.500	50.940	36.340	1,902,740
2025-12-03	52.520	52.740	50.000	51.870	37.003	2,588,460
2025-12-02	53.450	53.450	52.060	52.530	37.474	1,585,480
2025-12-01	53.980	53.980	53.060	53.230	37.973	1,595,720
2025-11-28	54.100	54.100	52.640	53.620	38.252	1,165,780
2025-11-27	53.010	54.580	52.480	53.250	37.988	2,486,680
2025-11-26	54.460	55.290	52.920	53.010	37.816	2,603,008
2025-11-25	54.250	56.600	54.030	54.880	39.150	2,918,445
2025-11-24	53.180	54.770	51.850	54.200	38.665	3,907,668
2025-11-21	56.710	59.000	51.970	51.970	37.074	4,919,572
2025-11-20	56.580	59.680	56.370	57.260	40.848	3,800,991
2025-11-19	62.310	63.990	55.000	56.370	40.213	6,920,775
2025-11-18	64.260	65.700	61.350	62.300	44.444	4,181,189
2025-11-17	62.040	64.990	62.040	64.320	45.885	4,868,131
2025-11-14	59.800	63.000	59.600	62.000	44.230	4,783,212
2025-11-13	59.470	62.330	58.850	60.300	43.017	3,069,253
2025-11-12	59.490	60.900	59.090	59.850	42.696	2,233,673
2025-11-11	60.530	60.710	58.710	59.090	42.154	2,765,656
2025-11-10	60.200	61.100	59.110	60.740	43.331	2,917,838
2025-11-07	59.000	61.000	59.000	60.270	42.996	2,649,672
2025-11-06	59.740	60.200	58.870	59.590	42.510	3,086,228
2025-11-05	61.980	61.980	59.750	60.000	42.803	5,207,861
2025-11-04	60.690	64.340	59.800	63.500	45.300	6,690,595
2025-11-03	63.000	66.600	60.880	62.180	44.358	5,594,629
2025-10-31	59.020	62.450	58.970	62.160	44.344	4,520,285
2025-10-30	60.390	60.800	58.850	59.050	42.125	4,300,443
2025-10-29	62.110	63.330	60.880	61.000	43.516	2,971,865
2025-10-28	62.690	62.870	60.770	62.190	44.365	2,706,246
2025-10-27	62.730	64.200	60.230	62.920	44.886	2,735,740
2025-10-24	64.180	65.170	62.680	63.200	45.086	3,374,543

← NewerPage 4 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.