Beijing AriTime Intelligent Control Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	12.920	13.010	12.820	12.940	12.940	2,476,800
2023-07-27	13.220	13.300	12.950	12.950	12.950	2,687,301
2023-07-26	13.450	13.500	13.160	13.190	13.190	3,135,100
2023-07-25	13.760	13.900	13.300	13.510	13.510	5,541,436
2023-07-24	13.070	13.980	13.010	13.610	13.610	6,247,500
2023-07-21	13.300	13.460	13.090	13.100	13.100	3,280,348
2023-07-20	13.660	13.730	13.350	13.360	13.360	3,883,800
2023-07-19	13.860	13.980	13.510	13.620	13.620	4,230,500
2023-07-18	13.970	14.140	13.830	13.880	13.880	2,870,500
2023-07-17	14.060	14.170	13.810	14.000	14.000	3,815,100
2023-07-14	14.020	14.380	13.860	14.180	14.180	4,952,200
2023-07-13	14.060	14.270	13.810	14.010	14.010	5,294,000
2023-07-12	14.220	14.580	14.030	14.090	14.090	7,040,900
2023-07-11	13.950	14.260	13.880	14.170	14.170	3,949,405
2023-07-10	14.190	14.350	13.890	13.920	13.920	5,903,600
2023-07-07	14.400	14.540	14.130	14.170	14.170	5,270,628
2023-07-06	14.400	14.560	14.230	14.400	14.400	5,164,200
2023-07-05	14.220	14.810	14.200	14.410	14.410	8,767,400
2023-07-04	14.170	14.590	14.130	14.350	14.350	5,875,106
2023-07-03	14.600	14.750	14.170	14.290	14.290	6,969,928
2023-06-30	14.710	14.850	14.530	14.640	14.640	10,635,641
2023-06-29	14.040	15.120	13.980	14.750	14.750	16,707,249
2023-06-28	13.970	14.090	13.480	14.030	14.030	9,193,916
2023-06-27	13.880	14.090	13.710	13.970	13.970	6,328,203
2023-06-26	13.880	14.380	13.780	13.920	13.920	9,142,800
2023-06-21	14.250	14.490	13.880	13.880	13.880	10,769,647
2023-06-20	14.310	14.740	14.210	14.450	14.390	14,313,400
2023-06-19	14.150	15.090	13.980	14.500	14.440	19,791,369
2023-06-16	13.890	14.260	13.720	14.180	14.121	15,938,432
2023-06-15	13.560	13.900	13.550	13.770	13.713	11,686,903
2023-06-14	13.740	13.760	13.550	13.630	13.573	7,917,388
2023-06-13	13.700	13.860	13.530	13.750	13.693	12,065,945
2023-06-12	13.380	13.890	13.300	13.820	13.763	16,596,336
2023-06-09	13.400	13.500	13.210	13.460	13.404	11,215,882
2023-06-08	13.690	13.970	13.280	13.310	13.255	16,486,376
2023-06-07	13.930	13.960	13.620	13.760	13.703	16,799,647
2023-06-06	13.850	14.340	13.530	14.120	14.061	29,552,388
2023-06-05	14.440	14.660	14.050	14.060	14.002	36,012,096
2023-06-02	17.000	17.000	15.610	15.610	15.545	31,048,000
2023-06-01	17.340	17.340	17.280	17.340	17.268	13,325,521
2023-05-31	15.760	15.760	15.760	15.760	15.695	3,174,000
2023-05-30	12.960	14.330	12.900	14.330	14.271	8,374,242
2023-05-29	12.900	13.330	12.820	13.030	12.976	7,019,238
2023-05-26	12.770	13.020	12.460	12.930	12.876	4,971,200
2023-05-25	12.540	12.850	12.500	12.770	12.717	4,690,900
2023-05-24	12.660	12.780	12.500	12.570	12.518	4,091,200
2023-05-23	12.930	12.970	12.630	12.640	12.588	5,516,650
2023-05-22	13.000	13.070	12.810	12.850	12.797	5,944,900
2023-05-19	13.260	13.360	12.960	13.080	13.026	6,903,100
2023-05-18	12.910	13.630	12.900	13.180	13.125	11,928,107
2023-05-17	12.680	12.960	12.440	12.910	12.856	6,669,046
2023-05-16	12.880	12.990	12.630	12.700	12.647	8,418,855
2023-05-15	12.460	13.060	12.400	12.850	12.797	10,821,348
2023-05-12	12.580	12.970	12.330	12.330	12.279	6,649,965
2023-05-11	12.850	13.000	12.470	12.590	12.538	9,300,376
2023-05-10	12.600	13.000	12.520	12.850	12.797	14,076,138
2023-05-09	11.700	12.770	11.660	12.440	12.388	16,455,953
2023-05-08	11.330	11.750	11.330	11.620	11.572	4,435,225
2023-05-05	11.380	11.510	11.220	11.400	11.353	3,276,400
2023-05-04	10.960	11.530	10.960	11.380	11.333	5,146,105

← NewerPage 14 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.