Beijing AriTime Intelligent Control Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	12.880	13.290	12.730	13.280	13.280	5,376,000
2023-10-27	12.690	12.920	12.510	12.860	12.860	4,615,400
2023-10-26	12.450	12.760	12.270	12.730	12.730	3,885,900
2023-10-25	12.470	12.680	12.420	12.560	12.560	3,330,690
2023-10-24	12.210	12.520	12.160	12.420	12.420	3,593,539
2023-10-23	12.240	12.420	11.920	12.200	12.200	4,533,700
2023-10-20	12.680	12.770	12.310	12.330	12.330	3,900,200
2023-10-19	12.450	12.800	12.330	12.580	12.580	4,976,600
2023-10-18	12.880	12.880	12.480	12.510	12.510	5,147,000
2023-10-17	13.140	13.270	12.750	12.930	12.930	5,742,000
2023-10-16	13.710	13.750	13.100	13.170	13.170	8,525,090
2023-10-13	13.940	13.990	13.540	13.660	13.660	10,117,001
2023-10-12	14.560	14.560	13.990	14.140	14.140	10,449,900
2023-10-11	14.500	14.500	14.130	14.290	14.290	12,573,743
2023-10-10	14.310	15.450	14.010	14.750	14.750	21,499,671
2023-10-09	13.770	14.560	13.500	14.560	14.560	26,410,317
2023-09-28	13.960	14.960	13.960	14.960	14.960	22,286,089
2023-09-27	14.160	14.380	13.600	13.600	13.600	17,082,423
2023-09-26	13.950	15.180	13.850	14.240	14.240	24,354,626
2023-09-25	14.100	14.480	13.560	13.800	13.800	19,345,185
2023-09-22	12.580	13.860	12.560	13.450	13.450	13,861,600
2023-09-21	12.550	13.090	12.300	12.600	12.600	5,823,377
2023-09-20	12.410	13.460	12.410	12.730	12.730	9,289,912
2023-09-19	12.750	12.750	12.320	12.400	12.400	2,959,320
2023-09-18	12.310	12.950	12.130	12.840	12.840	4,112,200
2023-09-15	12.400	12.440	12.140	12.250	12.250	1,571,600
2023-09-14	12.450	12.500	12.200	12.290	12.290	1,545,200
2023-09-13	12.700	12.700	12.250	12.380	12.380	1,593,000
2023-09-12	12.750	12.860	12.630	12.630	12.630	1,471,500
2023-09-11	12.880	12.930	12.710	12.800	12.800	2,052,700
2023-09-08	12.790	12.980	12.770	12.890	12.890	1,634,200
2023-09-07	13.080	13.080	12.750	12.750	12.750	1,954,500
2023-09-06	12.780	13.060	12.770	13.030	13.030	1,917,900
2023-09-05	12.990	13.180	12.840	12.860	12.860	2,442,400
2023-09-04	12.860	12.940	12.670	12.910	12.910	1,929,378
2023-09-01	13.250	13.250	12.690	12.810	12.810	2,159,400
2023-08-31	13.230	13.230	12.930	13.000	13.000	1,867,900
2023-08-30	13.030	13.250	13.010	13.130	13.130	2,842,200
2023-08-29	12.160	12.990	12.160	12.970	12.970	5,172,500
2023-08-28	12.800	12.800	12.220	12.280	12.280	4,403,700
2023-08-25	12.380	12.440	11.920	11.920	11.920	4,868,758
2023-08-24	12.670	12.900	12.510	12.540	12.540	2,152,900
2023-08-23	12.920	12.950	12.460	12.730	12.730	2,393,200
2023-08-22	12.980	13.030	12.570	12.940	12.940	2,882,303
2023-08-21	13.050	13.180	12.850	12.860	12.860	1,891,600
2023-08-18	13.000	13.300	13.000	13.030	13.030	3,012,000
2023-08-17	12.640	13.100	12.560	13.080	13.080	3,344,400
2023-08-16	12.850	12.850	12.590	12.620	12.620	2,192,900
2023-08-15	13.130	13.200	12.790	12.800	12.800	2,060,500
2023-08-14	12.850	13.160	12.770	13.160	13.160	2,216,000
2023-08-11	13.080	13.120	12.900	12.900	12.900	2,287,700
2023-08-10	12.950	13.150	12.950	13.080	13.080	1,440,403
2023-08-09	13.280	13.380	12.990	13.020	13.020	2,278,003
2023-08-08	13.300	13.480	13.230	13.380	13.380	2,645,200
2023-08-07	13.270	13.440	13.190	13.350	13.350	2,732,300
2023-08-04	12.940	13.430	12.940	13.260	13.260	3,790,300
2023-08-03	13.240	13.270	12.950	12.950	12.950	2,813,800
2023-08-02	13.150	13.360	13.080	13.310	13.310	2,267,100
2023-08-01	13.160	13.230	13.010	13.150	13.150	2,328,900
2023-07-31	13.000	13.250	12.910	13.160	13.160	2,932,000

← NewerPage 13 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.