Beijing AriTime Intelligent Control Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	10.430	11.100	10.420	11.010	10.964	4,483,590
2023-04-27	10.450	10.500	10.210	10.310	10.267	1,892,500
2023-04-26	10.320	10.510	10.240	10.370	10.327	1,970,600
2023-04-25	10.590	10.670	10.140	10.340	10.297	2,412,300
2023-04-24	10.610	10.710	10.470	10.610	10.566	2,500,148
2023-04-21	11.020	11.040	10.580	10.580	10.536	3,092,648
2023-04-20	11.110	11.110	10.850	11.010	10.964	2,554,800
2023-04-19	11.000	11.260	10.980	11.080	11.034	2,966,200
2023-04-18	11.800	11.800	11.020	11.070	11.024	6,068,000
2023-04-17	11.590	11.830	11.520	11.770	11.721	3,467,700
2023-04-14	11.470	11.620	11.280	11.580	11.532	2,703,100
2023-04-13	11.690	11.740	11.370	11.410	11.363	3,000,650
2023-04-12	11.400	11.800	11.350	11.710	11.661	4,028,200
2023-04-11	11.720	11.740	11.360	11.460	11.412	3,783,500
2023-04-10	11.940	12.150	11.670	11.720	11.671	4,669,401
2023-04-07	11.600	12.030	11.550	11.960	11.910	5,952,600
2023-04-06	11.610	11.650	11.460	11.590	11.542	2,991,200
2023-04-04	11.870	11.870	11.530	11.630	11.582	3,853,500
2023-04-03	11.820	11.910	11.660	11.850	11.801	3,352,600
2023-03-31	11.810	11.850	11.670	11.760	11.711	2,518,300
2023-03-30	11.930	11.930	11.650	11.700	11.651	3,802,000
2023-03-29	12.060	12.240	11.850	11.920	11.871	3,981,700
2023-03-28	12.060	12.330	11.990	12.080	12.030	5,471,900
2023-03-27	11.920	12.190	11.880	12.040	11.990	4,716,500
2023-03-24	11.880	12.040	11.790	11.940	11.890	5,578,600
2023-03-23	11.720	12.000	11.530	11.960	11.910	6,356,300
2023-03-22	11.550	11.710	11.500	11.680	11.632	3,816,000
2023-03-21	11.470	11.640	11.400	11.590	11.542	3,468,600
2023-03-20	11.300	11.560	11.180	11.470	11.422	4,918,100
2023-03-17	11.080	11.420	11.060	11.310	11.263	3,989,600
2023-03-16	11.200	11.260	11.000	11.020	10.974	2,367,000
2023-03-15	11.240	11.370	11.210	11.260	11.213	2,963,248
2023-03-14	11.380	11.380	10.950	11.140	11.094	3,484,400
2023-03-13	11.260	11.390	11.170	11.350	11.303	2,625,900
2023-03-10	11.490	11.550	11.270	11.270	11.223	3,279,100
2023-03-09	11.600	11.660	11.400	11.530	11.482	3,932,289
2023-03-08	11.510	11.700	11.480	11.630	11.582	3,680,860
2023-03-07	12.260	12.320	11.550	11.580	11.532	8,454,252
2023-03-06	12.020	12.390	11.980	12.190	12.139	10,508,597
2023-03-03	11.880	11.950	11.810	11.930	11.881	3,650,700
2023-03-02	11.890	11.970	11.790	11.830	11.781	3,415,135
2023-03-01	11.730	11.920	11.650	11.920	11.871	3,424,400
2023-02-28	11.660	11.840	11.550	11.690	11.642	2,697,360
2023-02-27	11.780	11.800	11.640	11.660	11.612	2,404,000
2023-02-24	11.810	11.920	11.720	11.740	11.691	2,688,000
2023-02-23	11.960	11.980	11.790	11.830	11.781	3,312,000
2023-02-22	11.820	11.970	11.760	11.960	11.910	4,484,700
2023-02-21	11.820	11.980	11.790	11.880	11.831	3,474,474
2023-02-20	11.820	11.970	11.730	11.850	11.801	4,209,100
2023-02-17	11.950	12.120	11.700	11.760	11.711	8,053,057
2023-02-16	12.150	12.590	11.810	12.050	12.000	10,217,982
2023-02-15	12.170	12.260	11.970	12.240	12.189	6,787,344
2023-02-14	12.030	12.500	11.980	12.160	12.110	6,743,122
2023-02-13	11.930	12.120	11.870	11.980	11.930	6,518,400
2023-02-10	11.780	12.070	11.740	11.910	11.861	8,640,728
2023-02-09	11.620	11.790	11.610	11.780	11.731	5,997,657
2023-02-08	11.890	11.950	11.640	11.690	11.642	5,770,825
2023-02-07	11.650	11.840	11.560	11.720	11.671	6,231,771
2023-02-06	11.660	11.780	11.550	11.620	11.572	6,311,100
2023-02-03	11.650	11.950	11.600	11.700	11.651	9,605,667

← NewerPage 15 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.