Beijing AriTime Intelligent Control Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	11.840	12.060	11.650	11.870	11.870	1,731,600
2024-07-24	11.980	12.120	11.800	11.850	11.850	1,905,600
2024-07-23	12.380	12.410	12.010	12.040	12.040	1,395,000
2024-07-22	12.280	12.440	12.260	12.380	12.380	1,482,600
2024-07-19	12.050	12.430	12.000	12.320	12.320	1,967,800
2024-07-18	11.950	12.220	11.840	12.180	12.180	2,470,200
2024-07-17	12.830	12.890	12.200	12.220	12.220	3,526,950
2024-07-16	12.110	12.230	11.910	12.230	12.230	1,869,600
2024-07-15	12.420	12.420	12.050	12.110	12.110	2,698,600
2024-07-12	12.800	12.890	12.450	12.470	12.470	2,513,200
2024-07-11	12.550	12.900	12.530	12.850	12.850	2,415,900
2024-07-10	12.790	12.790	12.380	12.380	12.380	1,868,500
2024-07-09	12.430	12.700	12.230	12.690	12.690	2,483,700
2024-07-08	12.920	13.000	12.350	12.450	12.450	2,989,600
2024-07-05	12.960	12.960	12.960	12.960	12.960	0
2024-07-04	13.030	13.360	12.930	12.960	12.960	2,076,800
2024-07-03	13.310	13.380	12.980	13.030	13.030	1,960,700
2024-07-02	13.590	13.740	13.200	13.310	13.310	2,773,800
2024-07-01	13.400	13.700	13.400	13.600	13.600	2,115,500
2024-06-28	13.310	13.610	13.220	13.400	13.400	2,270,200
2024-06-27	13.210	13.760	13.210	13.330	13.330	3,170,100
2024-06-26	13.020	13.490	12.910	13.490	13.490	2,611,350
2024-06-25	12.890	13.140	12.830	12.970	12.970	1,668,500
2024-06-24	13.240	13.290	12.880	12.900	12.900	2,463,400
2024-06-21	13.330	13.400	13.220	13.330	13.330	1,481,100
2024-06-20	13.750	13.820	13.350	13.350	13.350	2,186,000
2024-06-19	13.990	14.020	13.750	13.770	13.770	2,063,400
2024-06-18	13.700	13.990	13.650	13.950	13.950	2,111,600
2024-06-17	13.750	14.010	13.700	13.750	13.750	1,805,300
2024-06-14	13.680	13.880	13.540	13.840	13.840	1,755,700
2024-06-13	13.750	13.820	13.640	13.730	13.730	1,913,100
2024-06-12	13.650	13.850	13.550	13.740	13.740	2,177,431
2024-06-11	13.320	13.700	13.170	13.650	13.650	2,508,531
2024-06-07	13.200	13.480	13.200	13.430	13.430	2,538,900
2024-06-06	13.590	13.660	13.030	13.130	13.130	4,133,400
2024-06-05	13.870	13.880	13.550	13.590	13.590	1,955,100
2024-06-04	13.950	14.010	13.610	13.870	13.870	2,815,300
2024-06-03	14.480	14.480	13.800	13.990	13.990	3,863,100
2024-05-31	14.140	14.400	14.140	14.400	14.400	2,718,496
2024-05-30	14.180	14.330	14.030	14.210	14.210	1,875,200
2024-05-29	14.080	14.350	14.050	14.190	14.190	1,826,482
2024-05-28	14.340	14.430	14.130	14.150	14.150	2,009,400
2024-05-27	14.310	14.430	14.000	14.380	14.380	2,957,000
2024-05-24	14.610	14.650	14.160	14.170	14.170	3,045,900
2024-05-23	14.830	14.880	14.540	14.610	14.610	3,099,582
2024-05-22	14.840	15.000	14.800	14.910	14.910	2,199,400
2024-05-21	15.010	15.060	14.780	14.900	14.900	2,693,200
2024-05-20	15.270	15.400	15.080	15.120	15.120	3,948,373
2024-05-17	15.280	15.290	15.000	15.240	15.240	4,458,300
2024-05-16	14.640	15.730	14.600	15.290	15.290	10,736,100
2024-05-15	14.690	14.830	14.490	14.530	14.530	3,155,900
2024-05-14	14.620	14.900	14.600	14.690	14.690	3,002,200
2024-05-13	15.030	15.060	14.600	14.630	14.630	3,896,600
2024-05-10	15.340	15.360	14.930	15.030	15.030	3,720,300
2024-05-09	15.370	15.530	15.210	15.300	15.300	4,083,500
2024-05-08	15.730	15.730	15.130	15.200	15.200	5,496,300
2024-05-07	15.910	15.960	15.660	15.730	15.730	5,007,500
2024-05-06	15.700	15.890	15.650	15.870	15.870	6,059,300
2024-04-30	15.920	15.940	15.460	15.550	15.550	5,602,800
2024-04-29	15.350	15.930	15.320	15.890	15.890	7,456,100

← NewerPage 10 of 21 · 1,217 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.