Beijing AriTime Intelligent Control Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	11.330	11.460	10.620	10.780	10.735	10,535,800
2022-08-01	11.420	11.860	11.290	11.650	11.602	8,616,014
2022-07-29	11.620	11.840	11.300	11.410	11.363	6,133,339
2022-07-28	11.450	11.780	11.400	11.480	11.432	7,579,710
2022-07-27	11.150	11.720	11.000	11.430	11.383	7,904,779
2022-07-26	11.020	11.220	10.760	11.120	11.074	5,845,800
2022-07-25	11.330	11.380	11.000	11.000	10.954	6,198,213
2022-07-22	11.300	11.630	11.190	11.400	11.353	7,764,650
2022-07-21	11.290	11.690	11.200	11.320	11.273	11,070,562
2022-07-20	11.100	11.260	10.910	11.150	11.104	7,179,500
2022-07-19	11.090	11.240	11.030	11.090	11.044	6,711,300
2022-07-18	10.730	11.250	10.620	11.160	11.114	9,400,131
2022-07-15	10.900	11.160	10.600	10.720	10.676	8,427,000
2022-07-14	10.810	11.270	10.650	11.010	10.964	10,997,558
2022-07-13	10.430	10.950	10.400	10.900	10.855	10,081,451
2022-07-12	10.510	10.800	10.400	10.580	10.536	6,646,976
2022-07-11	10.190	10.760	10.070	10.600	10.556	10,266,938
2022-07-08	10.150	10.350	10.090	10.180	10.138	4,868,600
2022-07-07	9.980	10.280	9.900	10.180	10.138	5,950,925
2022-07-06	9.870	10.080	9.780	9.990	9.949	6,324,733
2022-07-05	10.200	10.270	9.830	9.920	9.879	9,019,200
2022-07-04	10.250	10.390	10.100	10.320	10.277	6,677,808
2022-07-01	10.700	10.700	10.150	10.150	10.108	12,534,175
2022-06-30	10.600	10.870	10.470	10.790	10.745	15,585,745
2022-06-29	11.540	12.150	10.700	10.820	10.775	31,155,381
2022-06-28	10.150	11.180	9.980	11.180	11.134	16,989,245
2022-06-27	10.200	10.220	9.970	10.160	10.118	5,466,200
2022-06-24	10.220	10.330	10.090	10.220	10.178	7,246,752
2022-06-23	10.040	10.300	9.870	10.270	10.227	10,654,601
2022-06-22	9.800	10.750	9.750	10.090	10.048	13,759,272
2022-06-21	10.100	10.140	9.680	9.770	9.729	9,328,322
2022-06-20	10.080	10.180	9.890	10.140	10.098	7,146,033
2022-06-17	10.180	10.180	9.830	10.010	9.968	7,124,999
2022-06-16	10.240	10.250	10.000	10.230	10.188	8,263,759
2022-06-15	10.300	10.380	10.030	10.280	10.237	12,982,434
2022-06-14	10.830	10.940	10.080	10.520	10.476	20,281,346
2022-06-13	9.830	10.820	9.800	10.820	10.775	5,413,455
2022-06-10	9.980	10.050	9.650	9.840	9.799	9,708,451
2022-06-09	10.350	11.400	9.860	10.110	10.005	18,517,140
2022-06-08	9.940	10.920	9.910	10.410	10.302	19,376,190
2022-06-07	10.010	10.030	9.750	9.930	9.827	5,115,998
2022-06-06	10.280	10.330	9.960	10.010	9.906	7,200,200
2022-06-02	10.260	10.600	10.160	10.270	10.164	7,532,700
2022-06-01	9.940	10.540	9.940	10.290	10.183	8,681,051
2022-05-31	9.970	10.130	9.850	9.960	9.857	8,712,638
2022-05-30	9.900	10.230	9.680	10.160	10.055	12,445,594
2022-05-27	9.090	9.850	8.970	9.780	9.679	9,582,945
2022-05-26	8.900	9.170	8.900	9.100	9.006	5,071,901
2022-05-25	8.550	9.230	8.550	8.900	8.808	6,599,489
2022-05-24	8.780	8.790	8.400	8.430	8.343	3,127,900
2022-05-23	8.590	8.740	8.540	8.740	8.650	2,330,213
2022-05-20	8.550	8.670	8.470	8.620	8.531	2,755,300
2022-05-19	8.250	8.650	8.250	8.560	8.471	3,953,601
2022-05-18	8.160	8.500	8.150	8.360	8.273	3,417,900
2022-05-17	8.130	8.190	8.020	8.170	8.085	1,618,500
2022-05-16	8.200	8.310	8.120	8.180	8.095	1,423,749
2022-05-13	8.120	8.180	8.060	8.180	8.095	1,508,000
2022-05-12	8.080	8.190	7.980	8.120	8.036	1,963,900
2022-05-11	8.130	8.310	8.040	8.040	7.957	3,067,100
2022-05-10	8.000	8.140	7.890	8.130	8.046	1,706,100

← NewerPage 18 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.