Guangdong TianYiMa Information Industry Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	53.680	54.450	52.920	54.060	38.565	3,200,008
2025-07-22	54.320	55.130	53.460	53.680	38.294	4,097,828
2025-07-21	54.490	55.410	54.030	54.730	39.043	3,021,284
2025-07-18	54.300	55.180	54.030	54.690	39.015	4,911,284
2025-07-17	54.920	55.640	54.030	54.300	38.737	4,989,852
2025-07-16	56.150	56.480	54.580	54.900	39.165	3,690,400
2025-07-15	57.570	57.610	55.500	55.890	39.871	4,393,732
2025-07-14	57.510	58.020	54.500	56.560	40.349	7,570,360
2025-07-11	57.000	58.860	55.880	57.950	41.341	6,722,731
2025-07-10	55.010	58.980	54.170	57.310	40.884	10,585,624
2025-07-09	59.100	61.470	58.500	58.880	42.004	9,540,249
2025-07-08	55.790	60.640	55.790	60.000	42.803	14,204,307
2025-07-07	51.990	58.750	51.980	56.910	40.599	14,646,325
2025-07-04	47.800	51.810	47.680	51.300	36.597	10,571,209
2025-07-03	45.660	48.200	45.510	48.110	34.321	6,863,904
2025-07-02	46.350	46.990	45.000	45.830	32.694	4,748,632
2025-07-01	46.700	47.000	45.120	46.430	33.122	5,590,464
2025-06-30	45.700	48.500	45.700	46.700	33.315	8,068,004
2025-06-27	43.500	47.410	43.000	46.570	33.222	9,877,081
2025-06-26	44.980	45.160	42.620	43.680	31.161	8,448,417
2025-06-25	42.800	44.370	42.030	43.920	31.332	10,122,511
2025-06-24	48.980	48.980	43.600	44.490	31.738	15,179,836
2025-06-23	44.510	44.510	44.510	44.510	31.753	0
2025-06-20	44.510	44.510	44.510	44.510	31.753	0
2025-06-19	44.510	44.510	44.510	44.510	31.753	0
2025-06-18	44.510	44.510	44.510	44.510	31.753	0
2025-06-17	44.510	44.510	44.510	44.510	31.753	0
2025-06-16	44.510	44.510	44.510	44.510	31.753	0
2025-06-13	44.510	44.510	44.510	44.510	31.753	0
2025-06-12	44.510	44.510	44.510	44.510	31.753	0
2025-06-11	44.510	44.510	44.510	44.510	31.753	0
2025-06-10	44.510	44.510	44.510	44.510	31.753	0
2025-06-09	43.680	44.660	43.500	44.510	31.753	4,454,912
2025-06-06	43.040	44.750	42.420	43.480	31.018	6,213,816
2025-06-05	44.990	47.500	42.900	43.460	31.004	9,852,325
2025-06-04	44.280	45.320	43.450	44.920	32.045	5,164,852
2025-06-03	43.560	44.990	42.620	44.420	31.688	6,104,448
2025-05-30	44.000	44.180	42.500	43.550	31.068	5,257,140
2025-05-29	40.000	45.870	39.980	44.250	31.567	8,995,168
2025-05-28	40.750	40.890	39.800	40.370	28.799	3,465,634
2025-05-27	39.410	41.320	39.350	40.890	29.170	5,774,552
2025-05-26	39.430	39.950	38.570	39.690	28.314	4,418,782
2025-05-23	39.890	40.160	39.200	39.320	28.050	5,997,376
2025-05-22	38.560	41.860	38.330	39.600	28.250	8,712,405
2025-05-21	38.530	39.460	38.190	38.600	27.537	4,096,428
2025-05-20	38.220	39.340	37.830	38.930	27.772	5,665,541
2025-05-19	37.380	38.750	36.180	38.400	27.394	7,663,231
2025-05-16	35.960	37.160	35.680	36.690	26.174	3,068,566
2025-05-15	36.400	36.640	35.800	36.360	25.939	2,379,216
2025-05-14	36.250	36.810	35.300	36.350	25.931	3,858,685
2025-05-13	36.950	37.550	36.260	36.450	26.003	2,956,604
2025-05-12	35.920	37.290	35.650	36.650	26.145	3,932,908
2025-05-09	36.650	37.180	35.640	35.920	25.625	4,507,580
2025-05-08	35.490	37.000	35.150	36.650	26.145	4,941,521
2025-05-07	35.530	36.350	35.150	35.550	25.361	5,353,768
2025-05-06	33.750	36.580	33.650	35.550	25.361	6,118,476
2025-04-30	32.850	34.220	32.340	33.510	23.905	3,637,629
2025-04-29	31.650	32.800	31.470	32.300	23.042	2,563,065
2025-04-28	32.500	32.640	31.260	31.260	22.300	2,272,900
2025-04-25	32.260	32.790	31.820	32.360	23.085	1,982,680

← NewerPage 6 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.