Beijing AriTime Intelligent Control Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	12.230	12.300	11.910	12.240	12.240	5,136,008
2024-01-22	13.100	13.250	12.110	12.220	12.220	6,462,200
2024-01-19	13.260	13.420	13.050	13.100	13.100	3,599,802
2024-01-18	13.400	13.550	12.950	13.260	13.260	5,805,102
2024-01-17	13.680	13.840	13.350	13.400	13.400	3,983,055
2024-01-16	13.880	13.880	13.410	13.700	13.700	5,729,177
2024-01-15	13.920	14.100	13.820	13.890	13.890	3,908,152
2024-01-12	14.170	14.340	13.990	14.030	14.030	4,647,800
2024-01-11	13.900	14.230	13.900	14.200	14.200	5,320,800
2024-01-10	14.320	14.390	13.930	13.940	13.940	7,087,600
2024-01-09	13.910	14.750	13.910	14.310	14.310	9,720,000
2024-01-08	14.110	14.130	13.870	13.910	13.910	5,193,400
2024-01-05	14.470	14.600	14.100	14.160	14.160	6,296,850
2024-01-04	14.760	14.760	14.500	14.500	14.500	4,432,700
2024-01-03	14.750	14.800	14.480	14.740	14.740	7,072,639
2024-01-02	14.790	14.890	14.660	14.810	14.810	6,585,602
2023-12-29	14.620	14.890	14.500	14.800	14.800	8,818,816
2023-12-28	14.320	14.720	14.120	14.610	14.610	9,982,900
2023-12-27	14.050	14.310	13.880	14.310	14.310	7,001,322
2023-12-26	14.310	14.360	14.030	14.100	14.100	7,793,902
2023-12-25	14.050	14.450	14.050	14.360	14.360	8,174,000
2023-12-22	14.710	14.730	14.080	14.190	14.190	13,123,215
2023-12-21	14.550	14.730	14.170	14.660	14.660	15,138,204
2023-12-20	14.950	15.120	14.560	14.600	14.600	15,499,402
2023-12-19	14.610	14.930	14.390	14.830	14.830	19,304,840
2023-12-18	15.390	15.480	14.580	14.670	14.670	26,446,634
2023-12-15	16.190	16.390	15.300	15.430	15.430	36,178,834
2023-12-14	17.400	17.500	16.620	16.620	16.620	37,401,533
2023-12-13	17.190	19.020	16.890	18.470	18.470	60,598,010
2023-12-12	18.500	19.600	17.440	17.500	17.500	69,382,014
2023-12-11	16.450	17.820	15.800	17.820	17.820	30,136,386
2023-12-08	14.520	16.200	14.520	16.200	16.200	19,313,621
2023-12-07	14.470	15.000	14.050	14.730	14.730	12,239,290
2023-12-06	14.060	14.650	14.010	14.330	14.330	7,721,317
2023-12-05	14.230	14.580	14.050	14.070	14.070	6,392,188
2023-12-04	13.760	14.690	13.760	14.370	14.370	9,529,739
2023-12-01	13.850	13.920	13.600	13.820	13.820	2,829,200
2023-11-30	14.090	14.240	13.710	13.920	13.920	3,895,200
2023-11-29	13.850	14.440	13.850	14.090	14.090	5,829,666
2023-11-28	13.750	14.150	13.610	13.940	13.940	2,769,000
2023-11-27	13.570	13.850	13.570	13.710	13.710	1,822,300
2023-11-24	13.830	13.850	13.570	13.590	13.590	2,486,700
2023-11-23	13.680	13.920	13.570	13.860	13.860	2,280,900
2023-11-22	13.800	13.920	13.620	13.650	13.650	2,558,200
2023-11-21	14.110	14.140	13.810	13.840	13.840	3,299,500
2023-11-20	13.700	14.080	13.620	14.050	14.050	3,980,500
2023-11-17	13.560	13.690	13.440	13.690	13.690	1,878,800
2023-11-16	13.720	13.800	13.540	13.550	13.550	1,889,400
2023-11-15	13.710	13.800	13.580	13.730	13.730	2,524,100
2023-11-14	13.590	13.680	13.550	13.640	13.640	2,153,800
2023-11-13	13.500	13.650	13.440	13.620	13.620	2,667,039
2023-11-10	13.450	13.600	13.400	13.440	13.440	2,077,900
2023-11-09	13.530	13.710	13.340	13.570	13.570	3,844,300
2023-11-08	13.590	13.650	13.430	13.510	13.510	3,105,900
2023-11-07	13.530	13.640	13.400	13.600	13.600	3,788,800
2023-11-06	13.200	13.550	13.190	13.530	13.530	4,791,300
2023-11-03	13.200	13.450	13.100	13.310	13.310	5,317,000
2023-11-02	13.000	13.150	12.870	12.870	12.870	2,891,311
2023-11-01	13.180	13.230	13.050	13.070	13.070	2,750,400
2023-10-31	13.280	13.450	13.040	13.170	13.170	4,625,000

← NewerPage 12 of 21 · 1,212 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.