Beijing AriTime Intelligent Control Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	15.140	15.620	15.090	15.570	15.570	6,470,900
2024-04-25	15.060	15.270	15.050	15.170	15.170	3,242,500
2024-04-24	15.000	15.290	14.900	15.250	15.250	5,351,403
2024-04-23	14.900	15.060	14.820	14.900	14.900	4,081,300
2024-04-22	15.190	15.450	14.910	14.920	14.920	6,011,900
2024-04-19	15.170	15.360	15.060	15.190	15.190	6,036,694
2024-04-18	15.750	15.970	15.500	15.520	15.520	7,370,200
2024-04-17	15.370	15.930	15.280	15.900	15.900	8,791,100
2024-04-16	15.060	15.530	14.360	15.270	15.270	9,105,900
2024-04-15	15.380	15.630	14.600	15.150	15.150	7,412,568
2024-04-12	15.720	16.150	15.300	15.310	15.310	7,358,668
2024-04-11	15.810	16.120	15.760	15.810	15.810	6,205,300
2024-04-10	16.510	16.850	15.960	16.220	16.220	8,687,175
2024-04-09	16.510	16.510	16.060	16.360	16.360	6,094,525
2024-04-08	16.230	16.710	15.880	16.530	16.530	10,428,100
2024-04-03	15.930	16.300	15.610	16.230	16.230	8,061,600
2024-04-02	16.520	16.520	15.800	15.990	15.990	8,755,800
2024-04-01	16.200	16.580	16.100	16.530	16.530	9,298,200
2024-03-29	16.360	16.460	15.760	16.170	16.170	6,148,600
2024-03-28	15.700	16.490	15.650	16.300	16.300	10,822,700
2024-03-27	16.000	16.500	15.900	16.000	16.000	11,976,433
2024-03-26	16.000	16.100	15.510	15.990	15.990	10,790,142
2024-03-25	16.580	16.880	15.850	15.860	15.860	15,688,236
2024-03-22	17.520	17.530	16.700	16.700	16.700	23,875,518
2024-03-21	18.300	19.070	18.030	18.120	18.120	19,551,392
2024-03-20	18.260	18.500	18.010	18.280	18.280	17,101,333
2024-03-19	18.370	19.750	17.800	18.640	18.640	29,596,800
2024-03-18	18.300	18.850	18.180	18.610	18.610	27,593,952
2024-03-15	17.800	19.440	17.640	18.830	18.830	37,305,946
2024-03-14	17.000	18.920	16.920	17.900	17.900	39,494,088
2024-03-13	16.940	17.250	16.640	17.200	17.200	25,501,439
2024-03-12	16.850	17.180	16.660	16.920	16.920	29,356,112
2024-03-11	17.820	18.560	17.120	17.430	17.430	45,237,374
2024-03-08	18.880	20.130	17.500	17.910	17.910	62,191,328
2024-03-07	18.000	18.300	17.700	18.300	18.300	12,355,525
2024-03-06	15.080	16.640	15.080	16.640	16.640	20,146,905
2024-03-05	15.400	15.530	15.040	15.130	15.130	14,045,610
2024-03-04	15.700	16.260	15.400	15.800	15.800	15,043,612
2024-03-01	15.400	16.500	15.400	15.810	15.810	18,227,633
2024-02-29	14.320	15.360	14.230	15.300	15.300	21,324,157
2024-02-28	16.270	16.680	14.880	14.880	14.880	29,616,701
2024-02-27	15.850	16.980	15.690	16.530	16.530	24,681,727
2024-02-26	16.540	17.740	16.030	16.100	16.100	29,144,958
2024-02-23	15.990	16.670	15.470	16.130	16.130	27,855,962
2024-02-22	15.210	16.210	14.930	15.690	15.690	28,831,305
2024-02-21	14.560	15.510	14.520	14.740	14.740	26,887,030
2024-02-20	14.360	15.400	14.360	15.050	15.050	29,293,153
2024-02-19	13.600	14.960	13.250	14.710	14.710	31,643,100
2024-02-08	12.350	13.990	11.680	13.600	13.600	26,836,903
2024-02-07	12.900	13.720	12.730	12.980	12.980	28,955,754
2024-02-06	14.790	14.790	12.350	13.930	13.930	38,866,098
2024-02-05	13.720	13.720	13.720	13.720	13.720	7,473,600
2024-02-02	12.300	13.050	11.860	12.470	12.470	20,137,064
2024-02-01	11.990	12.260	11.510	11.860	11.860	6,619,300
2024-01-31	12.790	12.890	11.890	12.030	12.030	7,360,500
2024-01-30	12.990	13.530	12.710	12.740	12.740	6,118,100
2024-01-29	13.670	13.680	13.070	13.100	13.100	5,698,800
2024-01-26	13.580	13.790	13.410	13.630	13.630	7,762,706
2024-01-25	12.680	13.630	12.580	13.570	13.570	10,063,577
2024-01-24	12.260	12.730	12.130	12.680	12.680	7,261,800

← NewerPage 11 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.