Beijing AriTime Intelligent Control Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	11.650	11.970	11.460	11.650	11.602	11,591,077
2023-02-01	11.660	11.780	11.480	11.780	11.731	14,626,857
2023-01-31	11.110	12.130	11.030	11.730	11.681	18,687,824
2023-01-30	10.820	11.340	10.820	11.030	10.984	6,908,300
2023-01-20	10.960	10.990	10.610	10.730	10.685	6,147,565
2023-01-19	10.240	11.090	10.240	10.730	10.685	9,061,885
2023-01-18	10.140	10.300	10.110	10.280	10.237	2,770,665
2023-01-17	10.160	10.160	10.070	10.120	10.078	1,650,169
2023-01-16	9.980	10.130	9.980	10.090	10.048	2,493,700
2023-01-13	10.030	10.120	9.950	9.980	9.939	1,620,687
2023-01-12	9.910	10.100	9.880	10.040	9.998	2,869,700
2023-01-11	10.020	10.090	9.860	9.870	9.829	1,619,712
2023-01-10	10.110	10.170	10.010	10.020	9.978	1,449,300
2023-01-09	10.060	10.150	10.020	10.100	10.058	1,788,401
2023-01-06	9.990	10.170	9.940	10.050	10.008	2,334,922
2023-01-05	10.020	10.050	9.970	9.980	9.939	1,838,300
2023-01-04	10.000	10.090	9.930	10.020	9.978	2,079,400
2023-01-03	9.740	10.020	9.650	9.980	9.939	2,568,178
2022-12-30	9.650	9.710	9.620	9.680	9.640	1,210,178
2022-12-29	9.680	9.760	9.580	9.590	9.550	1,603,878
2022-12-28	9.880	9.880	9.660	9.720	9.680	1,583,210
2022-12-27	9.840	9.880	9.660	9.860	9.819	2,445,900
2022-12-26	9.780	9.910	9.780	9.840	9.799	2,054,900
2022-12-23	9.490	9.820	9.480	9.780	9.739	2,844,700
2022-12-22	9.900	9.950	9.570	9.610	9.570	2,367,700
2022-12-21	9.980	10.050	9.700	9.840	9.799	2,846,200
2022-12-20	10.030	10.250	9.960	10.070	10.028	3,215,700
2022-12-19	10.110	10.150	9.890	9.970	9.929	3,595,600
2022-12-16	10.390	10.400	10.050	10.120	10.078	4,314,870
2022-12-15	10.400	10.550	10.310	10.420	10.377	2,133,525
2022-12-14	10.590	10.720	10.400	10.400	10.357	3,328,200
2022-12-13	10.800	10.920	10.500	10.520	10.476	4,140,650
2022-12-12	10.840	10.950	10.600	10.860	10.815	3,902,478
2022-12-09	10.750	10.880	10.650	10.800	10.755	3,218,050
2022-12-08	10.990	11.020	10.750	10.750	10.705	3,256,400
2022-12-07	11.140	11.140	10.850	10.920	10.875	5,080,443
2022-12-06	11.090	11.180	10.980	11.170	11.124	6,591,101
2022-12-05	10.890	11.350	10.840	11.280	11.233	11,004,182
2022-12-02	10.810	10.990	10.790	10.820	10.775	4,293,904
2022-12-01	10.860	10.950	10.780	10.830	10.785	4,977,254
2022-11-30	10.430	11.070	10.330	10.810	10.765	9,229,437
2022-11-29	10.410	10.540	10.240	10.450	10.407	4,611,651
2022-11-28	10.600	10.600	10.160	10.410	10.367	5,984,086
2022-11-25	10.710	11.070	10.470	10.710	10.666	7,073,811
2022-11-24	11.060	11.100	10.690	10.780	10.735	9,189,308
2022-11-23	10.640	11.180	10.570	11.120	11.074	12,309,176
2022-11-22	10.720	10.910	10.520	10.640	10.596	4,547,504
2022-11-21	10.710	10.890	10.500	10.690	10.646	4,694,757
2022-11-18	10.720	11.140	10.680	10.780	10.735	9,260,827
2022-11-17	10.590	10.700	10.500	10.640	10.596	2,828,301
2022-11-16	10.610	10.780	10.550	10.680	10.636	3,640,800
2022-11-15	10.210	10.620	10.170	10.610	10.566	5,591,609
2022-11-14	10.350	10.410	10.140	10.200	10.158	2,753,443
2022-11-11	10.510	10.600	10.310	10.310	10.267	3,216,100
2022-11-10	10.530	10.560	10.310	10.360	10.317	2,741,015
2022-11-09	10.570	10.660	10.500	10.550	10.506	2,744,000
2022-11-08	10.590	10.700	10.380	10.610	10.566	3,391,303
2022-11-07	10.610	10.650	10.440	10.520	10.476	2,938,703
2022-11-04	10.420	10.580	10.400	10.580	10.536	4,197,715
2022-11-03	10.250	10.480	10.250	10.420	10.377	2,355,900

← NewerPage 16 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.