Guangdong TianYiMa Information Industry Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	32.260	32.790	31.820	32.360	23.085	1,982,680
2025-04-24	32.230	32.780	31.730	32.360	23.085	2,124,360
2025-04-23	32.000	32.480	31.510	32.200	22.971	1,765,036
2025-04-22	31.770	32.490	31.410	31.740	22.643	2,232,496
2025-04-21	31.140	32.200	30.590	31.780	22.671	1,710,016
2025-04-18	31.660	32.080	31.020	31.140	22.215	1,678,880
2025-04-17	31.030	32.600	31.020	31.760	22.657	2,546,432
2025-04-16	31.350	31.740	30.620	31.430	22.422	3,199,109
2025-04-15	30.520	31.420	30.410	31.190	22.250	1,899,968
2025-04-14	30.800	31.440	30.330	30.670	21.879	2,243,733
2025-04-11	29.720	30.730	29.570	30.250	21.580	1,932,765
2025-04-10	29.780	30.990	29.780	30.050	21.437	3,367,634
2025-04-09	27.100	29.780	24.810	29.190	20.824	4,551,120
2025-04-08	27.200	29.060	26.190	27.570	19.668	4,652,201
2025-04-07	31.900	32.020	27.140	27.140	19.361	6,641,180
2025-04-03	34.000	34.490	33.540	33.930	24.205	2,398,480
2025-04-02	33.450	34.800	33.450	34.470	24.590	3,595,480
2025-04-01	33.000	33.850	33.000	33.600	23.970	3,002,720
2025-03-31	32.580	33.170	31.260	33.020	23.556	4,055,693
2025-03-28	33.240	33.910	32.680	32.850	23.435	2,593,640
2025-03-27	33.440	34.450	32.930	33.370	23.806	3,408,526
2025-03-26	32.660	34.500	32.580	33.720	24.055	4,495,148
2025-03-25	33.960	34.170	32.440	32.720	23.342	4,816,359
2025-03-24	35.800	36.130	33.100	33.690	24.034	9,326,662
2025-03-21	34.510	36.980	33.720	36.470	26.017	10,512,420
2025-03-20	35.490	35.800	34.360	34.600	24.683	5,706,650
2025-03-19	36.120	37.000	35.020	35.170	25.090	7,934,192
2025-03-18	36.130	38.110	35.900	36.560	26.081	11,024,907
2025-03-17	35.410	37.880	34.390	36.300	25.896	14,048,888
2025-03-14	34.600	35.120	33.030	34.790	24.819	7,100,352
2025-03-13	35.000	35.770	33.450	34.280	24.455	6,487,374
2025-03-12	33.520	35.500	33.100	34.910	24.904	9,240,712
2025-03-11	32.370	33.660	32.370	33.250	23.720	3,644,900
2025-03-10	33.080	33.670	32.680	33.170	23.663	4,005,428
2025-03-07	33.800	34.000	32.630	33.080	23.599	6,248,956
2025-03-06	32.700	33.880	32.360	33.340	23.784	8,170,288
2025-03-05	31.440	32.380	30.900	32.360	23.085	6,814,416
2025-03-04	30.520	31.650	30.170	31.210	22.265	4,057,327
2025-03-03	30.610	31.370	29.900	30.270	21.594	4,666,900
2025-02-28	32.000	32.080	30.280	30.290	21.608	5,575,708
2025-02-27	33.380	34.070	31.660	32.330	23.064	7,666,792
2025-02-26	32.390	33.980	31.700	33.400	23.827	9,992,764
2025-02-25	31.770	32.810	31.770	32.090	22.892	6,049,064
2025-02-24	32.350	33.220	31.710	32.760	23.370	9,766,988
2025-02-21	31.200	33.260	30.990	32.550	23.221	11,662,196
2025-02-20	31.000	31.250	30.050	30.890	22.036	5,118,260
2025-02-19	31.220	31.810	30.580	31.070	22.165	8,430,492
2025-02-18	32.500	34.000	31.210	31.220	22.272	11,002,587
2025-02-17	31.680	32.180	31.050	31.780	22.671	7,673,904
2025-02-14	30.700	31.500	30.400	31.170	22.236	7,508,648
2025-02-13	30.800	30.870	30.000	30.490	21.751	4,521,412
2025-02-12	30.480	31.360	30.200	30.880	22.029	4,598,216
2025-02-11	30.620	31.150	30.100	30.560	21.801	5,254,004
2025-02-10	30.440	31.000	29.810	30.920	22.058	6,769,924
2025-02-07	28.970	30.880	28.950	30.010	21.409	8,401,456
2025-02-06	28.440	29.480	28.050	28.950	20.652	4,594,464
2025-02-05	28.000	28.800	27.850	28.430	20.281	3,950,464
2025-01-27	28.000	28.390	27.300	27.350	19.511	3,407,348
2025-01-24	26.600	27.750	26.400	27.680	19.746	4,673,760
2025-01-23	27.000	27.790	26.590	26.590	18.969	3,089,380

← NewerPage 7 of 20 · 1,197 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.