Beijing AriTime Intelligent Control Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	10.250	10.480	10.250	10.420	10.377	2,355,900
2022-11-02	10.480	10.490	10.310	10.390	10.347	2,973,800
2022-11-01	10.220	10.430	10.220	10.410	10.367	3,312,383
2022-10-31	9.850	10.260	9.800	10.190	10.148	3,163,600
2022-10-28	10.140	10.490	9.900	9.950	9.909	4,534,600
2022-10-27	10.330	10.500	10.150	10.160	10.118	3,227,075
2022-10-26	10.230	10.350	10.100	10.330	10.287	3,832,600
2022-10-25	10.090	10.280	9.850	10.200	10.158	3,759,600
2022-10-24	10.180	10.400	9.940	10.010	9.968	3,455,578
2022-10-21	10.010	10.250	10.010	10.160	10.118	3,206,800
2022-10-20	9.980	10.140	9.850	10.010	9.968	2,743,400
2022-10-19	10.090	10.120	9.960	10.040	9.998	2,287,300
2022-10-18	10.120	10.150	9.970	10.030	9.988	3,185,876
2022-10-17	9.680	10.130	9.610	10.060	10.018	4,386,200
2022-10-14	9.620	9.760	9.610	9.690	9.650	2,698,203
2022-10-13	9.320	9.650	9.320	9.570	9.530	2,919,000
2022-10-12	9.050	9.440	8.920	9.430	9.391	2,815,400
2022-10-11	8.990	9.100	8.810	9.050	9.012	2,005,901
2022-10-10	9.170	9.220	8.860	8.870	8.833	2,883,200
2022-09-30	9.230	9.340	9.120	9.140	9.102	2,009,900
2022-09-29	9.310	9.420	9.150	9.230	9.192	2,371,800
2022-09-28	9.510	9.590	9.220	9.230	9.192	3,323,893
2022-09-27	9.250	9.500	9.220	9.500	9.461	3,298,901
2022-09-26	9.400	9.630	9.250	9.250	9.212	2,597,600
2022-09-23	9.690	9.800	9.440	9.560	9.520	2,886,200
2022-09-22	9.780	9.850	9.660	9.770	9.729	2,212,400
2022-09-21	9.800	9.830	9.560	9.780	9.739	2,504,400
2022-09-20	9.560	9.770	9.560	9.760	9.720	3,015,593
2022-09-19	9.560	9.740	9.420	9.540	9.500	3,540,825
2022-09-16	9.670	9.800	9.500	9.500	9.461	3,672,518
2022-09-15	10.170	10.300	9.560	9.690	9.650	6,590,825
2022-09-14	10.070	10.190	9.950	10.140	10.098	3,590,996
2022-09-13	10.290	10.420	10.200	10.280	10.237	3,016,600
2022-09-09	10.580	10.580	10.220	10.260	10.217	3,602,603
2022-09-08	10.700	10.800	10.460	10.500	10.456	4,015,002
2022-09-07	10.420	10.710	10.370	10.630	10.586	5,746,796
2022-09-06	10.270	10.520	10.130	10.490	10.446	6,001,803
2022-09-05	10.290	10.400	10.130	10.220	10.178	4,139,100
2022-09-02	10.190	10.370	10.130	10.320	10.277	4,424,503
2022-09-01	10.260	10.370	10.070	10.100	10.058	4,571,729
2022-08-31	10.610	10.710	10.120	10.200	10.158	6,623,121
2022-08-30	10.830	10.970	10.560	10.640	10.596	4,846,100
2022-08-29	10.460	10.860	10.380	10.760	10.715	5,155,401
2022-08-26	10.920	11.040	10.620	10.670	10.626	6,293,601
2022-08-25	11.520	11.600	10.820	10.920	10.875	10,849,683
2022-08-24	12.320	12.350	11.360	11.430	11.383	12,168,828
2022-08-23	12.210	12.440	12.060	12.410	12.359	7,696,528
2022-08-22	12.430	12.660	12.020	12.250	12.199	10,114,364
2022-08-19	13.300	13.490	12.380	12.510	12.458	17,909,101
2022-08-18	13.000	13.980	12.860	13.560	13.504	20,829,975
2022-08-17	12.880	14.120	12.810	13.180	13.125	16,630,935
2022-08-16	12.900	13.110	12.720	12.980	12.926	13,169,813
2022-08-15	12.600	13.150	12.270	13.130	13.076	19,296,234
2022-08-12	12.840	13.100	12.340	12.390	12.339	17,611,389
2022-08-11	12.820	13.170	12.400	13.010	12.956	22,012,939
2022-08-10	12.870	13.560	12.660	12.830	12.777	37,023,087
2022-08-09	11.360	12.650	11.270	12.650	12.598	14,803,713
2022-08-08	11.000	11.500	10.710	11.500	11.452	19,803,700
2022-08-05	13.190	13.200	11.410	11.560	11.512	39,937,143
2022-08-04	11.100	12.220	10.850	12.220	12.169	17,470,085

← NewerPage 17 of 21 · 1,213 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.