Guangdong TianYiMa Information Industry Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	66.290	66.370	62.280	63.710	45.450	4,383,860
2025-10-22	68.010	69.330	65.160	66.490	47.433	4,035,455
2025-10-21	67.630	70.380	66.880	68.890	49.145	5,408,928
2025-10-20	67.260	69.770	66.100	67.410	48.089	4,306,736
2025-10-17	67.780	69.550	66.000	66.300	47.297	4,283,994
2025-10-16	65.800	69.450	65.210	67.660	48.267	4,969,364
2025-10-15	65.000	66.640	63.660	65.460	46.698	2,471,301
2025-10-14	66.790	68.440	64.370	64.670	46.134	3,677,072
2025-10-13	58.690	67.290	58.690	66.200	47.226	4,462,005
2025-10-10	68.730	68.970	65.690	65.800	46.941	3,994,424
2025-10-09	65.000	68.400	65.000	67.800	48.367	5,947,050
2025-09-30	63.680	64.910	62.600	64.400	45.942	3,160,865
2025-09-29	61.850	64.590	61.000	64.000	45.656	3,561,815
2025-09-26	61.510	63.880	61.500	61.700	44.016	3,944,976
2025-09-25	66.600	66.600	63.410	63.650	45.407	6,361,584
2025-09-24	66.900	71.990	64.700	65.680	46.855	9,299,743
2025-09-23	69.980	70.060	64.000	66.780	47.640	11,118,951
2025-09-22	61.500	73.530	59.600	70.800	50.507	13,058,165
2025-09-19	63.930	64.500	59.600	61.360	43.773	6,773,106
2025-09-18	66.480	67.950	62.320	62.960	44.914	7,245,277
2025-09-17	64.170	70.000	63.580	65.800	46.941	6,298,637
2025-09-16	62.050	64.000	61.000	63.900	45.585	4,766,641
2025-09-15	60.620	62.800	60.270	62.050	44.265	4,858,586
2025-09-12	58.600	61.980	58.310	60.510	43.167	5,606,603
2025-09-11	58.800	59.500	56.340	58.950	42.054	6,048,238
2025-09-10	55.520	58.420	54.670	58.000	41.376	6,516,556
2025-09-09	54.370	55.780	53.760	55.000	39.236	3,858,416
2025-09-08	55.000	55.000	53.590	54.470	38.858	2,802,800
2025-09-05	52.000	54.900	51.500	54.800	39.093	3,585,234
2025-09-04	52.850	53.750	50.650	52.210	37.246	3,058,160
2025-09-03	53.400	54.870	52.520	52.900	37.738	3,456,222
2025-09-02	55.330	55.330	52.580	53.410	38.102	3,425,352
2025-09-01	55.100	56.430	54.760	55.340	39.479	4,166,843
2025-08-29	55.800	56.560	54.800	55.150	39.343	5,660,909
2025-08-28	54.450	54.760	51.800	54.480	38.865	4,849,268
2025-08-27	56.810	56.930	54.500	54.990	39.229	5,961,916
2025-08-26	55.180	58.000	54.200	56.930	40.613	8,187,758
2025-08-25	52.760	57.700	52.360	55.450	39.557	8,512,215
2025-08-22	53.320	53.780	52.190	52.690	37.588	5,224,296
2025-08-21	50.700	55.190	50.530	53.150	37.916	9,337,654
2025-08-20	51.000	51.180	49.750	50.510	36.033	3,516,163
2025-08-19	51.020	51.820	50.520	51.250	36.561	4,233,181
2025-08-18	50.650	51.740	50.450	51.340	36.625	4,475,639
2025-08-15	50.620	51.000	50.030	50.580	36.083	2,832,278
2025-08-14	51.800	52.570	50.560	50.600	36.097	3,401,361
2025-08-13	50.980	51.980	50.400	51.250	36.561	5,223,230
2025-08-12	53.270	53.440	52.080	52.370	37.360	3,797,602
2025-08-11	51.080	55.360	50.960	53.270	38.002	5,973,090
2025-08-08	52.570	52.960	50.690	51.050	36.418	5,076,066
2025-08-07	53.560	54.330	52.200	52.730	37.617	5,616,828
2025-08-06	52.230	54.280	52.030	53.620	38.252	6,249,917
2025-08-05	51.740	52.650	51.370	52.450	37.417	2,993,368
2025-08-04	50.980	52.270	50.490	51.740	36.910	3,570,476
2025-08-01	51.660	51.960	50.330	51.000	36.383	4,034,352
2025-07-31	52.200	53.040	51.390	51.610	36.818	2,848,675
2025-07-30	53.240	54.130	51.760	52.600	37.524	3,853,808
2025-07-29	52.180	53.530	51.500	53.500	38.166	3,843,117
2025-07-28	53.880	54.680	52.070	52.420	37.396	4,083,847
2025-07-25	54.800	54.850	53.940	54.150	38.630	2,329,964
2025-07-24	54.000	55.390	53.850	54.460	38.851	3,411,161

← NewerPage 5 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.