Beijing AriTime Intelligent Control Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	12.870	13.550	12.400	13.480	13.480	14,090,631
2026-10-19	12.820	12.980	12.150	12.980	12.980	12,274,764
2026-10-16	12.370	13.550	12.350	13.110	13.110	17,206,505
2026-10-15	11.900	12.790	11.890	12.400	12.400	15,116,165
2026-10-14	11.980	13.000	11.860	12.220	12.220	14,915,332
2026-10-13	12.530	12.530	11.930	12.070	12.070	15,086,234
2026-10-12	11.460	12.530	11.340	12.530	12.530	6,557,400
2026-10-09	11.300	11.430	10.980	11.390	11.390	2,178,000
2026-10-08	11.530	11.700	11.280	11.370	11.370	2,025,475
2026-09-30	11.550	11.670	11.360	11.460	11.460	2,630,600
2026-09-29	11.480	11.690	11.260	11.550	11.550	3,692,400
2026-09-28	11.420	11.660	11.300	11.570	11.570	3,518,675
2026-09-24	11.370	11.630	11.240	11.390	11.390	2,747,700
2026-09-23	11.380	11.430	11.210	11.310	11.310	1,939,800
2026-09-22	11.300	11.460	11.220	11.380	11.380	2,424,400
2026-09-21	11.000	11.290	11.000	11.260	11.260	2,224,646
2026-09-18	11.030	11.160	10.960	10.990	10.990	2,132,702
2026-09-17	10.890	11.060	10.720	11.010	11.010	1,948,902
2026-09-16	10.750	10.970	10.660	10.920	10.920	1,540,800
2026-09-15	11.070	11.100	10.730	10.770	10.770	2,008,600
2026-09-14	10.980	11.310	10.890	11.130	11.130	2,374,400
2026-09-11	11.230	11.230	10.910	11.020	11.020	1,719,400
2026-09-10	11.440	11.500	11.260	11.290	11.290	1,856,700
2026-09-09	11.630	11.670	11.440	11.520	11.520	1,980,300
2026-09-08	11.400	11.600	11.400	11.550	11.550	1,719,300
2026-09-07	11.340	11.600	11.340	11.510	11.510	1,851,300
2026-09-04	11.620	11.710	11.370	11.440	11.440	2,056,008
2026-09-03	11.870	11.970	11.470	11.570	11.570	1,980,718
2026-09-02	11.680	11.790	11.520	11.730	11.730	1,763,100
2026-09-01	11.700	11.820	11.640	11.700	11.700	2,222,675
2026-08-31	11.510	11.680	11.400	11.660	11.660	2,301,809
2026-08-28	11.420	11.620	11.310	11.510	11.510	2,262,500
2026-08-27	11.430	11.450	11.270	11.370	11.370	2,427,009
2026-08-26	11.320	11.700	11.200	11.520	11.520	3,763,891
2026-08-25	11.000	11.310	10.910	11.280	11.280	2,476,000
2026-08-24	11.160	11.160	10.890	11.000	11.000	1,670,818
2026-08-21	10.970	11.140	10.880	11.110	11.110	1,581,654
2026-08-20	11.000	11.160	10.950	11.100	11.100	2,027,600
2026-08-19	11.200	11.200	10.910	10.980	10.980	2,301,100
2026-08-18	11.280	11.320	11.140	11.230	11.230	1,477,200
2026-08-17	11.190	11.320	11.030	11.290	11.290	2,022,500
2026-08-14	11.060	11.300	11.050	11.110	11.110	1,608,900
2026-08-13	11.330	11.380	11.120	11.120	11.120	1,995,700
2026-08-12	11.160	11.360	11.140	11.330	11.330	1,904,100
2026-08-11	11.200	11.250	11.010	11.190	11.190	1,985,300
2026-08-10	11.020	11.220	10.890	11.190	11.190	2,556,275
2026-08-07	11.080	11.080	10.790	10.970	10.970	2,366,200
2026-08-06	11.000	11.120	10.880	11.070	11.070	1,904,400
2026-08-05	11.150	11.180	10.970	11.060	11.060	2,020,150
2026-08-04	11.280	11.290	10.950	11.090	11.090	2,142,200
2026-08-03	10.790	11.110	10.740	11.070	11.070	3,018,100
2026-07-31	10.580	10.780	10.580	10.720	10.720	2,176,200
2026-07-30	10.500	10.760	10.410	10.520	10.520	2,567,600
2026-07-29	10.390	10.700	10.380	10.560	10.560	3,143,200
2026-07-28	10.300	10.480	10.150	10.380	10.380	2,526,700
2026-07-27	10.100	10.440	10.060	10.390	10.390	2,718,800
2026-07-24	10.200	10.320	9.960	10.100	10.100	2,100,000
2026-07-23	9.750	10.300	9.750	10.250	10.250	2,612,700
2026-07-22	10.100	10.100	9.760	9.840	9.840	2,141,300
2026-07-21	10.130	10.180	9.700	10.090	10.090	3,566,727

Page 1 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-21	0.0600 CNY
2022-06-10	0.0630 CNY
2021-06-09	0.0520 CNY
2020-07-17	0.0380 CNY
2019-05-31	0.0290 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.